Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.65	11.76	11.64	11.74	8,157,802	+0.06(+0.56%)
Apr 27, 2006	11.68	11.75	11.62	11.68	7,972,793	-0.02(-0.17%)
Apr 26, 2006	11.68	11.85	11.67	11.70	9,780,982	+0.01(+0.06%)
Apr 25, 2006	11.65	11.74	11.57	11.69	5,494,196	+0.05(+0.45%)
Apr 24, 2006	11.63	11.70	11.58	11.64	5,682,132	+0.01(+0.06%)
Apr 21, 2006	11.73	11.73	11.55	11.63	5,959,569	-0.01(-0.11%)
Apr 20, 2006	11.57	11.68	11.55	11.65	6,668,487	+0.08(+0.73%)
Apr 19, 2006	11.49	11.62	11.46	11.56	9,668,837	+0.08(+0.68%)
Apr 18, 2006	11.39	11.55	11.37	11.48	7,660,542	+0.09(+0.80%)
Apr 17, 2006	11.45	11.55	11.26	11.39	6,867,822	-0.08(-0.68%)
Apr 13, 2006	11.50	11.57	11.45	11.47	10,469,259	-0.03(-0.23%)
Apr 12, 2006	11.63	11.68	11.40	11.50	8,595,754	-0.16(-1.34%)
Apr 11, 2006	11.57	11.73	11.48	11.65	8,463,121	+0.05(+0.45%)
Apr 10, 2006	11.81	11.82	11.49	11.60	9,694,255	-0.22(-1.87%)
Apr 07, 2006	12.15	12.15	11.81	11.82	7,969,866	-0.23(-1.94%)
Apr 06, 2006	11.86	12.11	11.84	12.05	11,959,190	-0.06(-0.48%)
Apr 05, 2006	12.11	12.24	12.05	12.11	5,771,633	-0.03(-0.21%)
Apr 04, 2006	12.02	12.19	11.91	12.14	5,735,586	+0.14(+1.14%)
Apr 03, 2006	12.39	12.40	11.99	12.00	11,325,445	-0.12(-1.02%)
Mar 31, 2006	11.86	12.20	11.81	12.13	11,120,872	+0.22(+1.85%)
Mar 30, 2006	11.67	11.94	11.65	11.91	7,145,413	+0.20(+1.72%)
Mar 29, 2006	11.76	11.83	11.70	11.70	5,802,442	-0.06(-0.55%)
Mar 28, 2006	11.96	11.96	11.73	11.77	6,049,223	-0.14(-1.20%)
Mar 27, 2006	11.75	11.96	11.74	11.91	4,701,169	+0.13(+1.10%)
Mar 24, 2006	11.81	11.85	11.75	11.78	3,780,437	-0.08(-0.71%)
Mar 23, 2006	11.79	11.91	11.78	11.87	4,281,086	+0.01(+0.11%)
Mar 22, 2006	11.64	11.89	11.64	11.85	3,347,722	+0.18(+1.50%)
Mar 21, 2006	11.87	11.89	11.67	11.68	5,018,041	-0.17(-1.42%)
Mar 20, 2006	11.80	11.92	11.79	11.85	3,375,759	+0.02(+0.16%)
Mar 17, 2006	11.93	11.93	11.80	11.83	7,058,377	-0.02(-0.16%)
Mar 16, 2006	11.81	11.94	11.78	11.85	6,766,460	+0.04(+0.33%)
Mar 15, 2006	11.81	11.87	11.77	11.81	5,010,339	-0.05(-0.38%)
Mar 14, 2006	11.62	11.86	11.59	11.85	8,727,617	+0.20(+1.73%)
Mar 13, 2006	11.68	11.73	11.43	11.65	6,117,311	-0.04(-0.33%)
Mar 10, 2006	11.53	11.72	11.52	11.69	9,569,015	+0.18(+1.52%)
Mar 09, 2006	11.47	11.78	11.41	11.52	9,474,893	+0.03(+0.28%)
Mar 08, 2006	11.35	11.57	11.20	11.48	12,409,003	+0.08(+0.68%)
Mar 07, 2006	11.59	11.65	11.26	11.41	13,040,899	-0.27(-2.33%)
Mar 06, 2006	11.81	11.85	11.66	11.68	7,330,884	-0.18(-1.53%)
Mar 03, 2006	11.78	11.98	11.76	11.86	4,947,334	-0.01(-0.05%)
Mar 02, 2006	11.69	11.98	11.68	11.87	10,869,008	-0.25(-2.04%)
Mar 01, 2006	12.00	12.11	11.94	12.11	9,475,972	+0.08(+0.65%)
Feb 28, 2006	12.07	12.04	11.84	12.04	10,309,359	-0.03(-0.27%)
Feb 27, 2006	11.96	12.11	11.91	12.07	8,248,997	+0.10(+0.87%)
Feb 24, 2006	11.85	12.12	11.80	11.96	18,420,486	-0.43(-3.51%)
Feb 23, 2006	12.46	12.61	12.34	12.40	9,970,921	-0.03(-0.21%)
Feb 22, 2006	12.36	12.56	12.24	12.42	9,866,016	+0.13(+1.06%)
Feb 21, 2006	12.45	12.53	12.27	12.29	10,511,929	+0.08(+0.64%)
Feb 17, 2006	12.23	12.28	12.11	12.22	8,637,963	+0.07(+0.59%)
Feb 16, 2006	12.04	12.23	11.97	12.15	8,523,661	+0.16(+1.35%)
Feb 15, 2006	11.81	12.04	11.74	11.98	7,263,874	+0.10(+0.87%)
Feb 14, 2006	11.73	11.91	11.66	11.88	10,748,236	+0.19(+1.67%)
Feb 13, 2006	11.85	11.88	11.62	11.68	4,522,784	-0.16(-1.37%)
Feb 10, 2006	11.91	12.01	11.81	11.85	10,072,591	-0.06(-0.54%)
Feb 09, 2006	11.78	11.98	11.78	11.91	12,134,494	+0.14(+1.16%)
Feb 08, 2006	12.07	12.07	11.70	11.78	10,120,961	-0.14(-1.14%)
Feb 07, 2006	11.93	12.17	11.88	11.91	6,074,487	-0.25(-2.08%)
Feb 06, 2006	12.15	12.21	11.96	12.17	9,791,920	+0.07(+0.59%)
Feb 03, 2006	11.91	12.14	11.85	12.09	8,713,137	+0.05(+0.43%)
Feb 02, 2006	12.27	12.33	11.81	12.04	23,302,504	+0.37(+3.17%)

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.