Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.12	11.26	11.03	11.26	339,097	+0.14(+1.28%)
Apr 27, 2006	11.19	11.40	11.06	11.12	416,719	-0.12(-1.09%)
Apr 26, 2006	11.34	11.39	11.22	11.24	241,991	-0.03(-0.29%)
Apr 25, 2006	11.23	11.35	11.12	11.27	347,292	+0.05(+0.46%)
Apr 24, 2006	11.35	11.38	11.16	11.22	244,929	-0.16(-1.42%)
Apr 21, 2006	11.78	11.78	11.34	11.38	368,166	-0.33(-2.82%)
Apr 20, 2006	11.74	11.83	11.65	11.71	124,320	-0.08(-0.71%)
Apr 19, 2006	11.80	11.83	11.71	11.80	345,900	-0.01(-0.11%)
Apr 18, 2006	11.40	11.81	11.40	11.81	239,671	+0.41(+3.63%)
Apr 17, 2006	11.53	11.54	11.32	11.40	195,448	-0.14(-1.23%)
Apr 13, 2006	11.52	11.60	11.43	11.54	155,864	+0.01(+0.11%)
Apr 12, 2006	11.63	11.71	11.49	11.52	149,678	-0.12(-1.00%)
Apr 11, 2006	11.77	11.77	11.58	11.64	244,310	-0.08(-0.72%)
Apr 10, 2006	11.67	11.72	11.50	11.72	276,009	+0.03(+0.22%)
Apr 07, 2006	11.96	12.02	11.66	11.70	208,437	-0.19(-1.58%)
Apr 06, 2006	12.09	12.09	11.89	11.89	284,204	-0.21(-1.71%)
Apr 05, 2006	11.96	12.09	11.84	12.09	316,676	+0.12(+0.97%)
Apr 04, 2006	11.88	11.99	11.77	11.98	219,261	+0.06(+0.49%)
Apr 03, 2006	12.03	12.07	11.88	11.92	455,840	-0.24(-1.97%)
Mar 31, 2006	12.25	12.26	12.13	12.16	286,987	-0.06(-0.53%)
Mar 30, 2006	12.40	12.40	12.13	12.22	281,575	-0.16(-1.25%)
Mar 29, 2006	12.48	12.48	12.11	12.38	339,097	+0.23(+1.86%)
Mar 28, 2006	12.22	12.29	12.13	12.15	214,776	-0.07(-0.58%)
Mar 27, 2006	12.18	12.24	12.11	12.22	171,326	+0.05(+0.43%)
Mar 24, 2006	12.19	12.26	12.13	12.17	119,835	-0.01(-0.05%)
Mar 23, 2006	12.22	12.30	12.13	12.18	305,079	+0.01(+0.05%)
Mar 22, 2006	11.80	12.18	11.71	12.17	370,177	+0.36(+3.07%)
Mar 21, 2006	11.93	11.96	11.78	11.81	237,816	-0.17(-1.40%)
Mar 20, 2006	11.93	12.02	11.87	11.98	187,098	-0.01(-0.11%)
Mar 17, 2006	11.99	12.02	11.84	11.99	709,892	+0.00(+0.00%)
Mar 16, 2006	12.02	12.11	11.96	11.99	114,887	-0.07(-0.59%)
Mar 15, 2006	12.03	12.07	11.97	12.06	174,419	+0.01(+0.05%)
Mar 14, 2006	11.91	12.09	11.79	12.05	162,513	+0.11(+0.92%)
Mar 13, 2006	11.96	12.05	11.92	11.94	175,965	+0.02(+0.16%)
Mar 10, 2006	11.91	11.94	11.72	11.93	216,787	+0.08(+0.71%)
Mar 09, 2006	11.81	11.89	11.81	11.84	167,770	+0.04(+0.33%)
Mar 08, 2006	11.69	11.83	11.67	11.80	249,413	+0.05(+0.39%)
Mar 07, 2006	11.72	11.83	11.72	11.76	184,779	-0.06(-0.55%)
Mar 06, 2006	11.90	11.91	11.77	11.82	160,657	-0.12(-1.03%)
Mar 03, 2006	12.03	12.16	11.93	11.94	419,348	-0.12(-1.02%)
Mar 02, 2006	12.16	12.21	12.04	12.07	317,603	-0.12(-0.96%)
Mar 01, 2006	12.09	12.31	12.07	12.18	492,641	+0.12(+1.02%)
Feb 28, 2006	12.33	12.29	12.05	12.06	535,009	-0.27(-2.20%)
Feb 27, 2006	12.31	12.41	12.29	12.33	223,436	+0.03(+0.21%)
Feb 24, 2006	12.31	12.33	12.26	12.31	199,159	-0.03(-0.26%)
Feb 23, 2006	12.33	12.43	12.15	12.34	172,718	-0.05(-0.42%)
Feb 22, 2006	12.35	12.40	12.26	12.39	210,138	+0.04(+0.31%)
Feb 21, 2006	12.42	12.42	12.23	12.35	245,238	-0.06(-0.47%)
Feb 17, 2006	12.52	12.52	12.35	12.41	188,181	-0.10(-0.78%)
Feb 16, 2006	12.34	12.51	12.27	12.51	210,756	+0.17(+1.36%)
Feb 15, 2006	12.29	12.35	12.23	12.34	165,605	+0.01(+0.11%)
Feb 14, 2006	12.10	12.40	12.07	12.33	246,939	+0.26(+2.14%)
Feb 13, 2006	12.02	12.18	11.99	12.07	213,385	-0.02(-0.16%)
Feb 10, 2006	11.98	12.18	11.98	12.09	362,136	+0.07(+0.59%)
Feb 09, 2006	12.29	12.60	11.99	12.02	415,173	-0.19(-1.59%)
Feb 08, 2006	12.19	12.28	12.15	12.21	177,975	+0.00(+0.00%)
Feb 07, 2006	12.27	12.40	12.11	12.21	253,742	-0.12(-1.00%)
Feb 06, 2006	12.33	12.41	12.22	12.33	290,389	+0.01(+0.05%)
Feb 03, 2006	12.30	12.46	12.29	12.33	275,854	-0.04(-0.31%)
Feb 02, 2006	12.60	12.65	12.32	12.37	287,760	-0.30(-2.40%)

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.