Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.604	9.680	9.421	9.457	738,742	-0.16(-1.67%)
Apr 27, 2006	9.381	9.939	9.274	9.618	1,423,005	+0.24(+2.52%)
Apr 26, 2006	10.20	10.23	9.010	9.381	3,434,858	-1.38(-12.79%)
Apr 25, 2006	10.58	10.82	10.58	10.76	760,365	+0.19(+1.78%)
Apr 24, 2006	10.72	10.82	10.56	10.57	1,356,794	-0.13(-1.25%)
Apr 21, 2006	11.01	11.14	10.62	10.70	673,909	-0.23(-2.12%)
Apr 20, 2006	11.43	11.52	10.94	10.94	645,172	-0.54(-4.71%)
Apr 19, 2006	11.28	11.52	11.07	11.48	421,195	+0.25(+2.27%)
Apr 18, 2006	10.72	11.27	10.80	11.22	438,392	+0.50(+4.67%)
Apr 17, 2006	10.86	10.99	10.54	10.72	278,165	-0.13(-1.15%)
Apr 13, 2006	10.74	10.93	10.55	10.85	242,211	+0.12(+1.12%)
Apr 12, 2006	10.57	10.80	10.48	10.73	314,019	+0.15(+1.44%)
Apr 11, 2006	10.81	10.96	10.49	10.57	462,656	-0.22(-2.03%)
Apr 10, 2006	11.06	11.08	10.60	10.79	584,788	-0.24(-2.19%)
Apr 07, 2006	11.23	11.35	10.99	11.03	641,020	-0.09(-0.84%)
Apr 06, 2006	11.06	11.16	10.97	11.13	240,017	+0.02(+0.20%)
Apr 05, 2006	11.01	11.11	10.81	11.11	521,840	+0.13(+1.18%)
Apr 04, 2006	11.28	11.32	10.94	10.98	718,346	-0.17(-1.52%)
Apr 03, 2006	11.15	11.26	11.04	11.15	634,841	+0.08(+0.69%)
Mar 31, 2006	10.98	11.14	10.89	11.07	425,182	+0.17(+1.52%)
Mar 30, 2006	10.83	11.01	10.74	10.90	912,537	+0.12(+1.08%)
Mar 29, 2006	10.75	10.83	10.61	10.79	1,160,418	+0.09(+0.88%)
Mar 28, 2006	11.28	11.39	10.58	10.69	1,353,114	-0.62(-5.45%)
Mar 27, 2006	11.27	11.50	11.18	11.31	549,335	+0.01(+0.08%)
Mar 24, 2006	11.09	11.32	11.09	11.30	220,436	+0.20(+1.81%)
Mar 23, 2006	11.11	11.24	11.04	11.10	369,818	+0.03(+0.24%)
Mar 22, 2006	10.85	11.13	10.72	11.07	392,876	+0.17(+1.56%)
Mar 21, 2006	10.83	11.43	10.83	10.90	863,885	+0.03(+0.25%)
Mar 20, 2006	10.78	10.98	10.64	10.88	486,873	+0.01(+0.08%)
Mar 17, 2006	10.75	11.00	10.43	10.87	1,095,201	+0.17(+1.59%)
Mar 16, 2006	10.72	10.98	10.69	10.70	946,521	-0.00(-0.04%)
Mar 15, 2006	10.63	10.74	10.43	10.70	647,675	+0.12(+1.10%)
Mar 14, 2006	10.64	10.69	10.53	10.59	788,515	-0.10(-0.96%)
Mar 13, 2006	10.84	11.08	10.66	10.69	320,878	-0.12(-1.07%)
Mar 10, 2006	10.67	11.02	10.64	10.81	337,522	+0.13(+1.21%)
Mar 09, 2006	10.85	11.11	10.63	10.68	333,557	-0.15(-1.40%)
Mar 08, 2006	10.81	10.96	10.66	10.83	366,452	-0.01(-0.12%)
Mar 07, 2006	11.03	11.05	10.81	10.84	493,291	-0.25(-2.22%)
Mar 06, 2006	11.26	11.26	10.94	11.09	400,696	-0.14(-1.27%)
Mar 03, 2006	11.30	11.48	10.94	11.23	622,529	-0.13(-1.14%)
Mar 02, 2006	11.30	11.44	11.20	11.36	320,376	+0.01(+0.12%)
Mar 01, 2006	11.10	11.48	11.04	11.35	537,336	+0.25(+2.30%)
Feb 28, 2006	11.25	11.32	11.09	11.09	350,307	-0.16(-1.39%)
Feb 27, 2006	11.06	11.34	10.98	11.25	533,280	+0.21(+1.86%)
Feb 24, 2006	11.06	11.16	10.78	11.04	426,702	-0.05(-0.48%)
Feb 23, 2006	11.16	11.30	11.08	11.10	336,857	-0.10(-0.92%)
Feb 22, 2006	10.97	11.23	10.81	11.20	548,565	+0.30(+2.75%)
Feb 21, 2006	11.24	11.24	10.83	10.90	690,321	-0.37(-3.29%)
Feb 17, 2006	11.49	11.58	11.06	11.27	978,699	-0.29(-2.47%)
Feb 16, 2006	11.67	11.97	11.47	11.56	1,079,683	-0.38(-3.14%)
Feb 15, 2006	11.91	12.06	11.72	11.93	381,388	-0.03(-0.26%)
Feb 14, 2006	11.53	12.06	11.43	11.96	605,162	+0.40(+3.48%)
Feb 13, 2006	11.71	11.73	11.49	11.56	295,743	-0.18(-1.52%)
Feb 10, 2006	11.93	12.02	11.55	11.74	385,901	-0.23(-1.90%)
Feb 09, 2006	11.93	12.27	11.93	11.97	859,605	+0.03(+0.26%)
Feb 08, 2006	12.04	12.08	11.89	11.94	578,162	-0.01(-0.11%)
Feb 07, 2006	11.96	12.07	11.74	11.95	678,792	-0.02(-0.19%)
Feb 06, 2006	11.42	11.98	11.38	11.97	791,898	+0.54(+4.77%)
Feb 03, 2006	11.86	11.94	11.41	11.43	1,257,771	-0.26(-2.22%)
Feb 02, 2006	11.76	12.04	11.45	11.69	1,388,284	-0.15(-1.28%)

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.