Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.93	12.16	11.93	12.08	5,326,150	+0.06(+0.50%)
Apr 27, 2006	11.96	12.13	11.90	12.02	8,105,263	+0.04(+0.35%)
Apr 26, 2006	11.80	12.04	11.79	11.97	6,582,907	+0.20(+1.70%)
Apr 25, 2006	11.79	11.93	11.73	11.77	4,993,829	-0.03(-0.28%)
Apr 24, 2006	11.75	11.81	11.70	11.81	3,628,447	-0.02(-0.21%)
Apr 21, 2006	11.94	12.00	11.76	11.83	7,451,904	+0.01(+0.09%)
Apr 20, 2006	11.60	11.87	11.58	11.82	7,960,537	+0.19(+1.61%)
Apr 19, 2006	11.57	11.65	11.56	11.63	6,683,151	+0.06(+0.52%)
Apr 18, 2006	11.38	11.62	11.37	11.57	10,612,009	+0.23(+1.98%)
Apr 17, 2006	11.46	11.50	11.28	11.35	5,000,598	-0.13(-1.15%)
Apr 13, 2006	11.56	11.59	11.44	11.48	5,695,860	-0.08(-0.67%)
Apr 12, 2006	11.50	11.65	11.50	11.56	4,742,736	+0.05(+0.47%)
Apr 11, 2006	11.77	11.77	11.49	11.50	9,057,098	-0.15(-1.28%)
Apr 10, 2006	11.87	11.89	11.61	11.65	6,801,446	-0.23(-1.96%)
Apr 07, 2006	12.09	12.10	11.87	11.88	10,597,182	-0.12(-0.97%)
Apr 06, 2006	11.85	12.05	11.77	12.00	10,284,846	+0.11(+0.93%)
Apr 05, 2006	11.42	11.96	11.42	11.89	19,711,654	+0.51(+4.46%)
Apr 04, 2006	11.22	11.39	11.15	11.38	6,833,678	+0.22(+1.99%)
Apr 03, 2006	11.32	11.32	11.15	11.16	6,679,928	-0.16(-1.44%)
Mar 31, 2006	11.32	11.48	11.32	11.32	9,492,563	-0.09(-0.79%)
Mar 30, 2006	11.39	11.54	11.34	11.41	4,901,321	-0.02(-0.14%)
Mar 29, 2006	11.29	11.46	11.28	11.43	10,244,232	+0.27(+2.46%)
Mar 28, 2006	11.09	11.25	11.09	11.15	6,108,118	+0.04(+0.36%)
Mar 27, 2006	11.04	11.17	11.04	11.11	4,130,312	+0.00(+0.00%)
Mar 24, 2006	11.23	11.23	11.04	11.11	5,419,625	-0.13(-1.20%)
Mar 23, 2006	11.28	11.32	11.21	11.25	5,181,424	-0.03(-0.30%)
Mar 22, 2006	11.22	11.31	11.14	11.28	7,413,224	-0.04(-0.36%)
Mar 21, 2006	11.31	11.48	11.25	11.32	8,319,289	+0.09(+0.80%)
Mar 20, 2006	11.24	11.33	11.15	11.23	4,353,041	+0.03(+0.26%)
Mar 17, 2006	11.21	11.23	11.13	11.20	6,211,585	+0.02(+0.15%)
Mar 16, 2006	11.18	11.24	11.14	11.19	4,303,080	+0.01(+0.08%)
Mar 15, 2006	11.19	11.28	11.09	11.18	3,377,676	+0.02(+0.22%)
Mar 14, 2006	11.09	11.17	11.09	11.15	7,193,397	+0.04(+0.35%)
Mar 13, 2006	11.12	11.24	11.07	11.11	3,734,493	-0.04(-0.32%)
Mar 10, 2006	11.14	11.21	11.09	11.15	4,926,463	+0.09(+0.83%)
Mar 09, 2006	10.98	11.11	10.92	11.06	7,619,192	+0.11(+1.05%)
Mar 08, 2006	10.83	11.01	10.82	10.94	6,080,720	+0.11(+0.99%)
Mar 07, 2006	10.86	10.90	10.79	10.84	4,394,944	-0.03(-0.24%)
Mar 06, 2006	10.94	10.94	10.85	10.86	4,080,029	-0.07(-0.67%)
Mar 03, 2006	11.06	11.14	10.93	10.94	5,592,070	+0.00(+0.00%)
Mar 02, 2006	11.02	11.03	10.88	10.94	9,260,809	-0.09(-0.80%)
Mar 01, 2006	11.07	11.07	10.87	11.02	7,703,964	+0.00(+0.04%)
Feb 28, 2006	11.04	11.16	10.95	11.02	4,493,254	-0.02(-0.18%)
Feb 27, 2006	10.94	11.10	10.94	11.04	5,849,933	+0.11(+1.02%)
Feb 24, 2006	11.18	11.26	10.87	10.93	6,440,760	-0.13(-1.19%)
Feb 23, 2006	11.22	11.22	11.02	11.06	7,167,610	-0.04(-0.32%)
Feb 22, 2006	10.99	11.20	10.95	11.10	4,728,876	+0.18(+1.61%)
Feb 21, 2006	11.10	11.24	10.86	10.92	6,656,720	-0.19(-1.72%)
Feb 17, 2006	11.22	11.24	11.11	11.11	8,129,760	-0.08(-0.68%)
Feb 16, 2006	11.01	11.19	11.01	11.19	12,051,849	+0.17(+1.58%)
Feb 15, 2006	10.87	11.04	10.84	11.01	8,277,386	+0.13(+1.18%)
Feb 14, 2006	10.65	10.93	10.65	10.88	5,879,265	+0.26(+2.48%)
Feb 13, 2006	10.64	10.69	10.57	10.62	4,666,989	-0.08(-0.72%)
Feb 10, 2006	10.67	10.75	10.53	10.70	4,476,493	+0.04(+0.41%)
Feb 09, 2006	10.70	10.73	10.64	10.66	5,029,285	+0.04(+0.34%)
Feb 08, 2006	10.41	10.65	10.36	10.62	7,086,384	+0.21(+2.01%)
Feb 07, 2006	10.56	10.66	10.36	10.41	7,102,822	-0.15(-1.44%)
Feb 06, 2006	10.66	10.72	10.44	10.56	5,489,248	-0.15(-1.36%)
Feb 03, 2006	10.74	10.78	10.58	10.71	8,332,182	-0.11(-1.00%)
Feb 02, 2006	10.82	10.97	10.71	10.82	15,187,457	+0.41(+3.97%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.