Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.63	11.69	11.55	11.58	202,717	-0.23(-1.98%)
Apr 27, 2006	11.64	11.89	11.63	11.82	183,432	+0.10(+0.84%)
Apr 26, 2006	11.57	11.75	11.57	11.72	118,401	+0.03(+0.29%)
Apr 25, 2006	11.69	11.71	11.63	11.68	426,961	-0.02(-0.15%)
Apr 24, 2006	11.67	11.72	11.62	11.70	85,661	-0.02(-0.15%)
Apr 21, 2006	11.87	11.87	11.68	11.72	239,044	-0.12(-1.02%)
Apr 20, 2006	11.81	11.94	11.81	11.84	224,244	+0.02(+0.21%)
Apr 19, 2006	11.82	11.82	11.73	11.82	215,723	+0.02(+0.13%)
Apr 18, 2006	11.57	11.82	11.57	11.80	223,347	+0.24(+2.06%)
Apr 17, 2006	11.69	11.71	11.50	11.56	155,625	-0.11(-0.97%)
Apr 13, 2006	11.61	11.73	11.63	11.67	111,225	+0.06(+0.52%)
Apr 12, 2006	11.63	11.67	11.61	11.61	155,625	-0.02(-0.15%)
Apr 11, 2006	11.76	11.76	11.58	11.63	283,893	-0.09(-0.78%)
Apr 10, 2006	11.75	11.77	11.68	11.72	159,662	-0.04(-0.34%)
Apr 07, 2006	11.93	11.94	11.76	11.76	341,748	-0.14(-1.16%)
Apr 06, 2006	11.86	11.92	11.82	11.90	125,577	+0.03(+0.26%)
Apr 05, 2006	11.81	11.89	11.76	11.87	231,420	+0.14(+1.16%)
Apr 04, 2006	11.74	11.77	11.68	11.73	121,540	+0.04(+0.32%)
Apr 03, 2006	11.70	11.81	11.69	11.70	357,445	+0.04(+0.38%)
Mar 31, 2006	11.74	11.75	11.65	11.65	103,601	-0.05(-0.42%)
Mar 30, 2006	11.74	11.77	11.65	11.70	400,949	+0.02(+0.19%)
Mar 29, 2006	11.51	11.71	11.49	11.68	342,645	+0.23(+1.97%)
Mar 28, 2006	11.58	11.62	11.44	11.45	82,073	-0.12(-1.04%)
Mar 27, 2006	11.58	11.62	11.56	11.57	275,372	+0.02(+0.15%)
Mar 24, 2006	11.52	11.58	11.49	11.56	119,298	+0.08(+0.66%)
Mar 23, 2006	11.52	11.53	11.43	11.48	127,819	-0.00(-0.02%)
Mar 22, 2006	11.44	11.52	11.43	11.48	98,219	-0.00(-0.04%)
Mar 21, 2006	11.55	11.72	11.49	11.49	286,584	-0.10(-0.83%)
Mar 20, 2006	11.55	11.59	11.54	11.58	116,158	+0.07(+0.60%)
Mar 17, 2006	11.47	11.56	11.44	11.51	162,801	+0.04(+0.35%)
Mar 16, 2006	11.62	11.64	11.47	11.47	103,601	-0.11(-0.96%)
Mar 15, 2006	11.53	11.60	11.49	11.59	185,226	+0.08(+0.74%)
Mar 14, 2006	11.35	11.52	11.35	11.50	104,946	+0.16(+1.40%)
Mar 13, 2006	11.40	11.41	11.32	11.34	162,353	+0.02(+0.22%)
Mar 10, 2006	11.25	11.36	11.23	11.32	130,958	+0.04(+0.36%)
Mar 09, 2006	11.45	11.50	11.28	11.28	131,855	-0.14(-1.19%)
Mar 08, 2006	11.37	11.44	11.33	11.41	344,439	+0.00(+0.00%)
Mar 07, 2006	11.45	11.48	11.36	11.41	156,074	-0.10(-0.91%)
Mar 06, 2006	11.64	11.67	11.49	11.52	239,493	-0.08(-0.71%)
Mar 03, 2006	11.60	11.73	11.57	11.60	254,293	-0.06(-0.52%)
Mar 02, 2006	11.62	11.70	11.58	11.66	128,267	+0.02(+0.17%)
Mar 01, 2006	11.47	11.67	11.47	11.64	236,353	+0.24(+2.09%)
Feb 28, 2006	11.49	11.54	11.36	11.40	121,989	-0.09(-0.78%)
Feb 27, 2006	11.44	11.56	11.44	11.49	238,147	+0.08(+0.74%)
Feb 24, 2006	11.57	11.57	11.36	11.41	181,638	+0.02(+0.22%)
Feb 23, 2006	11.43	11.49	11.38	11.38	272,681	-0.07(-0.60%)
Feb 22, 2006	11.33	11.49	11.30	11.45	259,675	+0.11(+0.98%)
Feb 21, 2006	11.46	11.48	11.31	11.34	585,727	-0.15(-1.28%)
Feb 17, 2006	11.56	11.56	11.47	11.49	80,279	-0.12(-1.07%)
Feb 16, 2006	11.54	11.61	11.51	11.61	181,638	+0.14(+1.26%)
Feb 15, 2006	11.40	11.48	11.40	11.47	220,656	+0.04(+0.35%)
Feb 14, 2006	11.33	11.44	11.30	11.43	313,045	+0.11(+1.01%)
Feb 13, 2006	11.34	11.39	11.25	11.31	600,527	-0.09(-0.80%)
Feb 10, 2006	11.35	11.44	11.28	11.40	198,680	+0.02(+0.18%)
Feb 09, 2006	11.47	11.53	11.37	11.38	325,154	-0.06(-0.49%)
Feb 08, 2006	11.26	11.46	11.26	11.44	503,653	+0.19(+1.68%)
Feb 07, 2006	11.26	11.31	11.21	11.25	304,524	-0.04(-0.32%)
Feb 06, 2006	11.30	11.32	11.22	11.29	503,653	-0.01(-0.06%)
Feb 03, 2006	11.36	11.37	11.28	11.29	534,150	-0.11(-0.98%)
Feb 02, 2006	11.59	11.59	11.40	11.40	382,112	-0.21(-1.80%)

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.