Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	9.341	9.366	8.950	9.291	216,678	-0.12(-1.33%)
Apr 27, 2006	9.108	9.441	9.067	9.416	280,849	+0.24(+2.59%)
Apr 26, 2006	8.925	9.483	8.925	9.179	251,777	+0.11(+1.24%)
Apr 25, 2006	8.792	9.133	8.734	9.067	137,251	+0.26(+2.93%)
Apr 24, 2006	8.950	9.075	8.809	8.809	90,216	-0.18(-2.04%)
Apr 21, 2006	9.192	9.350	8.917	8.992	114,874	-0.22(-2.35%)
Apr 20, 2006	9.242	9.408	9.008	9.208	144,812	-0.04(-0.45%)
Apr 19, 2006	9.175	9.267	9.100	9.250	108,641	+0.07(+0.82%)
Apr 18, 2006	9.150	9.291	9.075	9.175	344,076	-0.08(-0.90%)
Apr 17, 2006	9.058	9.408	8.967	9.258	283,217	+0.17(+1.92%)
Apr 13, 2006	8.700	9.133	8.542	9.083	856,076	-0.08(-0.91%)
Apr 12, 2006	9.316	9.341	9.117	9.167	346,209	-0.15(-1.61%)
Apr 11, 2006	9.774	9.924	9.291	9.316	337,335	-0.51(-5.17%)
Apr 10, 2006	9.816	9.899	9.716	9.824	134,856	-0.02(-0.25%)
Apr 07, 2006	10.20	10.32	9.824	9.849	157,245	-0.33(-3.27%)
Apr 06, 2006	10.32	10.32	10.14	10.18	79,349	-0.18(-1.77%)
Apr 05, 2006	10.47	10.47	10.18	10.37	184,237	-0.02(-0.16%)
Apr 04, 2006	10.07	10.44	9.974	10.38	187,958	+0.37(+3.66%)
Apr 03, 2006	10.01	10.22	9.866	10.02	146,970	+0.00(+0.00%)
Mar 31, 2006	10.17	10.17	9.866	10.02	60,528	-0.11(-1.07%)
Mar 30, 2006	10.09	10.20	10.02	10.12	62,285	+0.01(+0.08%)
Mar 29, 2006	10.24	10.24	10.02	10.12	95,382	-0.12(-1.14%)
Mar 28, 2006	10.37	10.42	10.14	10.23	156,294	-0.09(-0.89%)
Mar 27, 2006	10.27	10.37	10.06	10.32	33,010	+0.04(+0.40%)
Mar 24, 2006	10.27	10.29	10.12	10.28	133,333	+0.08(+0.82%)
Mar 23, 2006	10.12	10.23	10.01	10.20	103,414	+0.04(+0.41%)
Mar 22, 2006	10.15	10.19	9.799	10.16	114,584	+0.04(+0.41%)
Mar 21, 2006	10.17	10.27	10.02	10.12	96,407	-0.10(-0.98%)
Mar 20, 2006	9.891	10.28	9.891	10.22	84,701	+0.32(+3.28%)
Mar 17, 2006	10.01	10.01	9.699	9.891	523,501	-0.04(-0.42%)
Mar 16, 2006	10.04	10.06	9.891	9.933	56,046	-0.03(-0.33%)
Mar 15, 2006	10.03	10.14	9.783	9.966	229,438	-0.02(-0.17%)
Mar 14, 2006	9.983	10.19	9.816	9.983	729,452	-0.04(-0.42%)
Mar 13, 2006	10.05	10.13	9.966	10.02	887,562	-0.01(-0.08%)
Mar 10, 2006	10.02	10.04	9.758	10.03	226,805	-0.01(-0.08%)
Mar 09, 2006	10.47	10.53	10.02	10.04	806,069	-0.44(-4.21%)
Mar 08, 2006	10.41	10.53	9.974	10.48	134,143	+0.07(+0.64%)
Mar 07, 2006	10.77	10.79	10.41	10.42	746,325	-0.45(-4.14%)
Mar 06, 2006	10.82	11.10	10.76	10.87	68,317	+0.12(+1.16%)
Mar 03, 2006	11.05	11.09	10.64	10.74	151,647	-0.37(-3.30%)
Mar 02, 2006	11.39	11.43	10.92	11.11	168,207	-0.28(-2.49%)
Mar 01, 2006	10.95	11.46	10.90	11.39	114,648	+0.44(+4.03%)
Feb 28, 2006	11.20	11.24	10.75	10.95	203,920	-0.25(-2.23%)
Feb 27, 2006	10.56	11.22	10.56	11.20	76,597	+0.59(+5.57%)
Feb 24, 2006	10.52	10.83	10.39	10.61	49,893	+0.07(+0.71%)
Feb 23, 2006	10.55	11.07	10.37	10.53	83,061	-0.04(-0.39%)
Feb 22, 2006	10.49	10.59	10.39	10.57	85,848	+0.12(+1.20%)
Feb 21, 2006	10.66	10.66	10.30	10.45	225,635	-0.22(-2.03%)
Feb 17, 2006	10.63	10.87	10.39	10.67	52,736	+0.12(+1.10%)
Feb 16, 2006	10.67	10.74	10.41	10.55	202,865	-0.10(-0.94%)
Feb 15, 2006	10.82	10.82	10.49	10.65	264,030	-0.15(-1.39%)
Feb 14, 2006	10.91	10.97	10.53	10.80	253,951	-0.10(-0.92%)
Feb 13, 2006	10.87	10.93	10.56	10.90	275,169	+0.00(+0.00%)
Feb 10, 2006	10.38	11.16	10.20	10.90	311,261	+0.49(+4.72%)
Feb 09, 2006	10.47	10.95	10.32	10.41	466,107	+0.02(+0.20%)
Feb 08, 2006	9.941	10.77	9.941	10.39	136,457	+0.33(+3.27%)
Feb 07, 2006	10.16	10.64	9.999	10.06	121,545	-0.14(-1.39%)
Feb 06, 2006	10.38	10.38	10.02	10.20	162,802	-0.23(-2.23%)
Feb 03, 2006	10.22	11.07	10.14	10.43	90,929	+0.11(+1.05%)
Feb 02, 2006	10.45	10.57	10.07	10.32	198,895	-0.17(-1.66%)

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.