Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.42	11.47	11.03	11.46	5,008,128	+0.04(+0.34%)
Apr 27, 2006	10.71	11.73	10.14	11.42	11,808,215	+0.10(+0.90%)
Apr 26, 2006	10.78	11.40	10.77	11.32	5,097,070	+0.55(+5.10%)
Apr 25, 2006	10.79	10.83	10.69	10.77	2,674,493	+0.00(+0.00%)
Apr 24, 2006	11.03	11.06	10.66	10.77	4,726,905	-0.26(-2.35%)
Apr 21, 2006	10.56	11.12	10.44	11.03	13,028,806	+0.89(+8.75%)
Apr 20, 2006	10.01	10.30	10.01	10.14	8,295,274	-0.27(-2.64%)
Apr 19, 2006	10.35	10.45	10.30	10.41	1,813,364	-0.05(-0.52%)
Apr 18, 2006	10.34	10.48	10.24	10.47	2,850,975	+0.13(+1.29%)
Apr 17, 2006	10.27	10.38	10.21	10.34	1,413,637	+0.07(+0.69%)
Apr 13, 2006	10.28	10.41	10.27	10.27	1,610,506	-0.02(-0.15%)
Apr 12, 2006	10.27	10.38	10.26	10.28	2,275,020	+0.02(+0.23%)
Apr 11, 2006	10.38	10.44	10.24	10.26	3,002,226	-0.13(-1.28%)
Apr 10, 2006	10.41	10.47	10.38	10.39	1,839,359	-0.02(-0.15%)
Apr 07, 2006	10.46	10.47	10.40	10.41	2,279,607	+0.00(+0.00%)
Apr 06, 2006	10.55	10.57	10.40	10.41	2,364,217	-0.12(-1.12%)
Apr 05, 2006	10.76	10.84	10.52	10.52	2,745,850	-0.22(-2.04%)
Apr 04, 2006	10.75	10.81	10.68	10.74	1,406,883	-0.06(-0.58%)
Apr 03, 2006	10.83	10.97	10.79	10.81	1,551,254	+0.02(+0.22%)
Mar 31, 2006	10.65	10.88	10.63	10.78	2,015,841	+0.13(+1.18%)
Mar 30, 2006	10.67	10.76	10.57	10.66	1,617,514	+0.02(+0.22%)
Mar 29, 2006	10.82	10.84	10.61	10.63	3,476,497	-0.24(-2.17%)
Mar 28, 2006	10.82	10.93	10.75	10.87	2,203,026	+0.08(+0.73%)
Mar 27, 2006	10.92	10.99	10.74	10.79	2,587,972	-0.02(-0.22%)
Mar 24, 2006	10.88	10.97	10.70	10.81	1,976,721	-0.03(-0.29%)
Mar 23, 2006	10.78	10.88	10.65	10.85	2,897,357	+0.08(+0.73%)
Mar 22, 2006	10.68	10.79	10.58	10.77	2,772,737	+0.06(+0.59%)
Mar 21, 2006	10.63	10.72	10.60	10.70	2,876,205	+0.07(+0.66%)
Mar 20, 2006	10.50	10.67	10.45	10.63	4,499,963	+0.15(+1.42%)
Mar 17, 2006	10.38	10.52	10.30	10.48	3,923,117	+0.16(+1.52%)
Mar 16, 2006	10.12	10.37	10.08	10.33	3,486,818	+0.17(+1.70%)
Mar 15, 2006	10.37	10.37	9.982	10.16	4,499,708	-0.25(-2.41%)
Mar 14, 2006	10.26	10.47	9.865	10.41	6,171,761	+0.16(+1.53%)
Mar 13, 2006	10.69	10.72	10.21	10.25	6,157,744	-0.46(-4.32%)
Mar 10, 2006	10.70	10.85	10.56	10.71	3,231,716	+0.01(+0.07%)
Mar 09, 2006	10.33	10.79	10.32	10.70	4,255,947	+0.38(+3.65%)
Mar 08, 2006	10.33	10.39	10.15	10.33	1,911,608	+0.00(+0.00%)
Mar 07, 2006	10.27	10.33	10.11	10.33	3,401,954	+0.01(+0.08%)
Mar 06, 2006	10.42	10.45	10.24	10.32	2,692,205	-0.15(-1.42%)
Mar 03, 2006	10.67	10.67	10.46	10.47	2,393,397	-0.22(-2.06%)
Mar 02, 2006	10.75	10.76	10.48	10.69	4,275,316	-0.13(-1.23%)
Mar 01, 2006	10.62	10.90	10.28	10.82	4,816,866	+0.20(+1.92%)
Feb 28, 2006	11.04	11.01	10.62	10.62	6,540,907	-0.42(-3.84%)
Feb 27, 2006	11.04	11.12	10.99	11.04	4,765,896	-0.03(-0.28%)
Feb 24, 2006	11.11	11.14	10.99	11.07	2,394,798	-0.04(-0.35%)
Feb 23, 2006	11.10	11.20	11.07	11.11	1,896,572	-0.04(-0.35%)
Feb 22, 2006	11.33	11.34	11.11	11.15	3,717,455	-0.10(-0.91%)
Feb 21, 2006	11.48	11.48	11.22	11.25	3,027,584	-0.25(-2.18%)
Feb 17, 2006	12.10	12.10	11.46	11.50	1,883,957	+0.00(+0.00%)
Feb 16, 2006	11.54	11.56	11.47	11.50	2,380,782	-0.04(-0.34%)
Feb 15, 2006	11.50	11.74	11.42	11.54	2,523,114	-0.02(-0.20%)
Feb 14, 2006	11.40	11.65	11.36	11.57	2,161,741	+0.13(+1.10%)
Feb 13, 2006	11.35	11.50	11.33	11.44	1,473,016	+0.03(+0.28%)
Feb 10, 2006	11.35	11.43	11.32	11.41	1,442,944	+0.02(+0.14%)
Feb 09, 2006	11.07	11.44	11.07	11.40	3,513,960	+0.30(+2.69%)
Feb 08, 2006	11.03	11.15	11.01	11.10	1,964,361	+0.05(+0.43%)
Feb 07, 2006	11.05	11.06	10.93	11.05	4,077,681	-0.02(-0.14%)
Feb 06, 2006	11.24	11.28	11.07	11.07	4,302,329	-0.16(-1.40%)
Feb 03, 2006	11.24	11.25	11.17	11.22	5,026,860	-0.09(-0.76%)
Feb 02, 2006	11.36	11.38	11.19	11.31	2,834,537	-0.05(-0.48%)

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.