Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	12.80	12.93	12.76	12.88	351,408	-0.12(-0.90%)
Apr 27, 2006	13.30	13.30	12.99	13.00	253,934	-0.27(-2.04%)
Apr 26, 2006	13.30	13.51	13.26	13.27	225,905	-0.08(-0.59%)
Apr 25, 2006	13.23	13.36	13.21	13.35	141,400	+0.16(+1.18%)
Apr 24, 2006	13.30	13.30	13.15	13.19	125,502	-0.11(-0.81%)
Apr 21, 2006	13.34	13.41	13.28	13.30	139,726	-0.03(-0.25%)
Apr 20, 2006	13.65	13.66	13.30	13.34	143,491	-0.26(-1.92%)
Apr 19, 2006	13.45	13.88	13.39	13.60	146,420	+0.13(+0.94%)
Apr 18, 2006	13.33	13.47	13.27	13.47	112,534	+0.20(+1.53%)
Apr 17, 2006	13.40	13.53	13.27	13.27	256,862	-0.12(-0.87%)
Apr 13, 2006	12.74	13.60	12.84	13.38	1,374,676	+0.64(+5.05%)
Apr 12, 2006	12.47	12.82	12.43	12.74	268,994	+0.27(+2.17%)
Apr 11, 2006	12.33	12.49	12.33	12.47	586,935	-0.03(-0.25%)
Apr 10, 2006	12.43	12.60	12.43	12.50	393,661	+0.07(+0.60%)
Apr 07, 2006	12.25	12.44	12.25	12.43	209,171	+0.16(+1.34%)
Apr 06, 2006	12.20	12.26	12.16	12.26	178,214	+0.08(+0.63%)
Apr 05, 2006	12.32	12.32	12.16	12.19	146,001	-0.12(-0.99%)
Apr 04, 2006	12.10	12.38	12.09	12.31	248,077	+0.27(+2.26%)
Apr 03, 2006	11.78	12.14	11.77	12.04	235,108	+0.20(+1.72%)
Mar 31, 2006	11.80	11.84	11.77	11.83	243,057	-0.00(-0.02%)
Mar 30, 2006	11.69	11.84	11.69	11.83	201,223	+0.15(+1.25%)
Mar 29, 2006	11.60	11.69	11.56	11.69	213,773	+0.11(+0.97%)
Mar 28, 2006	11.69	11.72	11.54	11.58	187,836	-0.08(-0.68%)
Mar 27, 2006	11.59	11.78	11.59	11.66	327,981	+0.04(+0.33%)
Mar 24, 2006	11.75	11.77	11.54	11.62	376,508	-0.19(-1.62%)
Mar 23, 2006	11.89	11.93	11.75	11.81	334,674	-0.08(-0.68%)
Mar 22, 2006	11.94	11.96	11.87	11.89	165,663	-0.05(-0.42%)
Mar 21, 2006	12.22	12.22	11.93	11.94	186,162	-0.27(-2.23%)
Mar 20, 2006	12.18	12.34	12.09	12.21	109,187	+0.05(+0.37%)
Mar 17, 2006	12.26	12.33	12.16	12.17	370,652	-0.06(-0.51%)
Mar 16, 2006	12.03	12.49	12.03	12.23	423,781	+0.22(+1.83%)
Mar 15, 2006	11.71	12.01	11.71	12.01	109,605	+0.30(+2.57%)
Mar 14, 2006	11.77	11.86	11.69	11.71	285,728	-0.12(-1.05%)
Mar 13, 2006	11.78	11.89	11.69	11.83	299,533	+0.07(+0.59%)
Mar 10, 2006	11.62	11.83	11.62	11.76	159,807	+0.10(+0.82%)
Mar 09, 2006	11.74	11.74	11.67	11.67	212,936	-0.10(-0.81%)
Mar 08, 2006	11.87	11.87	11.75	11.76	101,239	-0.11(-0.97%)
Mar 07, 2006	11.88	11.89	11.81	11.88	160,643	-0.02(-0.14%)
Mar 06, 2006	12.01	12.02	11.88	11.89	317,522	-0.12(-0.98%)
Mar 03, 2006	11.81	12.14	11.77	12.01	254,771	+0.21(+1.80%)
Mar 02, 2006	11.63	11.84	11.62	11.80	133,033	+0.17(+1.50%)
Mar 01, 2006	11.40	11.83	11.35	11.62	294,513	+0.22(+1.89%)
Feb 28, 2006	11.64	11.82	11.33	11.41	316,685	-0.23(-1.99%)
Feb 27, 2006	11.40	11.68	11.39	11.64	207,498	+0.22(+1.95%)
Feb 24, 2006	11.18	11.44	11.11	11.42	215,028	+0.22(+1.92%)
Feb 23, 2006	11.60	11.74	11.14	11.20	280,290	-0.49(-4.23%)
Feb 22, 2006	11.71	11.72	11.57	11.70	377,764	+0.32(+2.82%)
Feb 21, 2006	11.33	11.45	11.33	11.38	386,967	+0.06(+0.57%)
Feb 17, 2006	11.10	11.32	11.10	11.31	348,061	+0.22(+1.98%)
Feb 16, 2006	10.87	11.12	10.86	11.09	479,003	+0.25(+2.29%)
Feb 15, 2006	10.63	10.92	10.63	10.85	181,561	+0.26(+2.42%)
Feb 14, 2006	10.55	10.62	10.49	10.59	186,162	+0.06(+0.57%)
Feb 13, 2006	10.54	10.59	10.51	10.53	99,565	-0.04(-0.34%)
Feb 10, 2006	10.52	10.57	10.44	10.57	83,668	+0.05(+0.50%)
Feb 09, 2006	10.33	10.68	10.33	10.51	206,243	+0.18(+1.74%)
Feb 08, 2006	10.37	10.41	10.33	10.33	147,675	-0.07(-0.67%)
Feb 07, 2006	10.48	10.49	10.39	10.40	89,107	-0.07(-0.66%)
Feb 06, 2006	10.61	10.61	10.40	10.47	174,030	-0.14(-1.33%)
Feb 03, 2006	10.53	10.61	10.51	10.61	172,775	+0.10(+0.91%)
Feb 02, 2006	10.70	10.75	10.52	10.52	399,936	-0.19(-1.76%)

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.