Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.27	11.37	11.26	11.36	8,431,575	+0.06(+0.56%)
Apr 27, 2006	11.31	11.37	11.24	11.30	8,240,357	-0.02(-0.17%)
Apr 26, 2006	11.30	11.46	11.29	11.32	10,109,229	+0.01(+0.06%)
Apr 25, 2006	11.27	11.36	11.20	11.31	5,678,580	+0.05(+0.45%)
Apr 24, 2006	11.26	11.32	11.20	11.26	5,872,823	+0.01(+0.06%)
Apr 21, 2006	11.35	11.35	11.18	11.26	6,159,570	-0.01(-0.11%)
Apr 20, 2006	11.20	11.31	11.18	11.27	6,892,280	+0.08(+0.73%)
Apr 19, 2006	11.12	11.24	11.09	11.19	9,993,320	+0.08(+0.68%)
Apr 18, 2006	11.02	11.18	11.00	11.11	7,917,628	+0.09(+0.80%)
Apr 17, 2006	11.08	11.18	10.89	11.02	7,098,305	-0.08(-0.68%)
Apr 13, 2006	11.12	11.20	11.08	11.10	10,820,604	-0.03(-0.23%)
Apr 12, 2006	11.26	11.31	11.03	11.12	8,884,225	-0.15(-1.34%)
Apr 11, 2006	11.19	11.35	11.10	11.27	8,747,141	+0.05(+0.45%)
Apr 10, 2006	11.43	11.44	11.12	11.22	10,019,591	-0.21(-1.87%)
Apr 07, 2006	11.75	11.75	11.42	11.44	8,237,332	-0.23(-1.94%)
Apr 06, 2006	11.47	11.72	11.46	11.66	12,360,537	-0.06(-0.48%)
Apr 05, 2006	11.72	11.84	11.66	11.72	5,965,327	-0.03(-0.21%)
Apr 04, 2006	11.63	11.80	11.52	11.75	5,928,071	+0.13(+1.14%)
Apr 03, 2006	11.98	12.00	11.60	11.61	11,705,524	-0.12(-1.02%)
Mar 31, 2006	11.47	11.81	11.43	11.73	11,494,086	+0.21(+1.85%)
Mar 30, 2006	11.29	11.55	11.27	11.52	7,385,211	+0.19(+1.72%)
Mar 29, 2006	11.38	11.45	11.32	11.32	5,997,170	-0.06(-0.55%)
Mar 28, 2006	11.57	11.57	11.35	11.39	6,252,233	-0.14(-1.20%)
Mar 27, 2006	11.37	11.57	11.36	11.53	4,858,939	+0.13(+1.10%)
Mar 24, 2006	11.43	11.47	11.37	11.40	3,907,307	-0.08(-0.71%)
Mar 23, 2006	11.41	11.52	11.39	11.48	4,424,758	+0.01(+0.11%)
Mar 22, 2006	11.26	11.51	11.26	11.47	3,460,071	+0.17(+1.50%)
Mar 21, 2006	11.49	11.51	11.29	11.30	5,186,445	-0.16(-1.42%)
Mar 20, 2006	11.41	11.53	11.41	11.46	3,489,048	+0.02(+0.17%)
Mar 17, 2006	11.54	11.54	11.42	11.44	7,295,254	-0.02(-0.16%)
Mar 16, 2006	11.42	11.55	11.40	11.46	6,993,541	+0.04(+0.33%)
Mar 15, 2006	11.42	11.49	11.39	11.42	5,178,484	-0.04(-0.38%)
Mar 14, 2006	11.24	11.47	11.22	11.47	9,020,514	+0.19(+1.73%)
Mar 13, 2006	11.31	11.35	11.05	11.27	6,322,607	-0.04(-0.33%)
Mar 10, 2006	11.15	11.34	11.15	11.31	9,890,149	+0.17(+1.52%)
Mar 09, 2006	11.10	11.40	11.04	11.14	9,792,868	+0.03(+0.28%)
Mar 08, 2006	10.99	11.19	10.84	11.11	12,825,446	+0.08(+0.68%)
Mar 07, 2006	11.21	11.27	10.90	11.04	13,478,548	-0.26(-2.33%)
Mar 06, 2006	11.43	11.47	11.28	11.30	7,576,906	-0.18(-1.53%)
Mar 03, 2006	11.40	11.59	11.37	11.47	5,113,365	-0.01(-0.05%)
Mar 02, 2006	11.31	11.59	11.31	11.48	11,233,768	-0.24(-2.04%)
Mar 01, 2006	11.61	11.72	11.55	11.72	9,793,983	+0.08(+0.65%)
Feb 28, 2006	11.68	11.64	11.46	11.64	10,655,338	-0.03(-0.27%)
Feb 27, 2006	11.58	11.72	11.53	11.68	8,525,831	+0.10(+0.87%)
Feb 24, 2006	11.46	11.73	11.41	11.58	19,038,672	-0.42(-3.51%)
Feb 23, 2006	12.06	12.20	11.94	12.00	10,305,542	-0.03(-0.21%)
Feb 22, 2006	11.96	12.15	11.84	12.02	10,197,116	+0.13(+1.06%)
Feb 21, 2006	12.05	12.12	11.87	11.90	10,864,707	+0.08(+0.64%)
Feb 17, 2006	11.83	11.88	11.72	11.82	8,927,850	+0.07(+0.59%)
Feb 16, 2006	11.64	11.83	11.58	11.75	8,809,712	+0.16(+1.35%)
Feb 15, 2006	11.43	11.64	11.36	11.59	7,507,648	+0.10(+0.87%)
Feb 14, 2006	11.35	11.53	11.28	11.49	11,108,943	+0.19(+1.67%)
Feb 13, 2006	11.46	11.49	11.24	11.31	4,674,567	-0.16(-1.37%)
Feb 10, 2006	11.53	11.62	11.42	11.46	10,410,624	-0.06(-0.54%)
Feb 09, 2006	11.40	11.59	11.40	11.53	12,541,724	+0.13(+1.16%)
Feb 08, 2006	11.68	11.68	11.32	11.39	10,460,618	-0.13(-1.14%)
Feb 07, 2006	11.54	11.78	11.49	11.53	6,278,345	-0.24(-2.08%)
Feb 06, 2006	11.75	11.81	11.57	11.77	10,120,534	+0.07(+0.59%)
Feb 03, 2006	11.53	11.75	11.46	11.70	9,005,547	+0.05(+0.43%)
Feb 02, 2006	11.87	11.93	11.43	11.65	24,084,530	+0.36(+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.