Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.11	11.27	11.05	11.20	438,414	+0.04(+0.35%)
Apr 27, 2006	11.09	11.24	10.92	11.16	612,687	+0.02(+0.18%)
Apr 26, 2006	11.19	11.21	11.13	11.14	623,010	-0.04(-0.40%)
Apr 25, 2006	11.14	11.21	11.11	11.19	673,814	+0.00(+0.04%)
Apr 24, 2006	11.26	11.26	11.12	11.18	427,484	-0.08(-0.75%)
Apr 21, 2006	11.31	11.31	11.17	11.26	457,440	-0.00(-0.04%)
Apr 20, 2006	11.29	11.34	11.15	11.27	546,095	+0.00(+0.04%)
Apr 19, 2006	11.16	11.27	11.10	11.26	455,619	+0.10(+0.93%)
Apr 18, 2006	10.87	11.19	10.87	11.16	620,581	+0.33(+3.06%)
Apr 17, 2006	10.92	11.02	10.80	10.83	524,640	-0.08(-0.77%)
Apr 13, 2006	11.04	11.04	10.87	10.91	486,385	-0.12(-1.12%)
Apr 12, 2006	10.99	11.10	10.94	11.04	561,275	-0.00(-0.05%)
Apr 11, 2006	11.12	11.16	11.04	11.04	461,893	-0.07(-0.62%)
Apr 10, 2006	11.24	11.32	11.10	11.11	527,473	-0.18(-1.58%)
Apr 07, 2006	11.39	11.53	11.29	11.29	472,419	-0.21(-1.80%)
Apr 06, 2006	11.48	11.58	11.39	11.50	708,628	+0.01(+0.13%)
Apr 05, 2006	11.48	11.55	11.12	11.48	1,400,052	-0.03(-0.26%)
Apr 04, 2006	11.53	11.66	11.46	11.51	1,113,038	-0.14(-1.19%)
Apr 03, 2006	11.78	11.89	11.63	11.65	744,454	-0.31(-2.60%)
Mar 31, 2006	11.86	11.98	11.80	11.96	1,339,735	+0.10(+0.83%)
Mar 30, 2006	11.84	11.91	11.83	11.86	1,574,527	-0.11(-0.95%)
Mar 29, 2006	11.94	11.98	11.91	11.98	909,619	+0.03(+0.29%)
Mar 28, 2006	11.87	11.96	11.86	11.94	910,024	+0.02(+0.21%)
Mar 27, 2006	11.86	11.92	11.86	11.92	1,668,444	+0.06(+0.50%)
Mar 24, 2006	11.96	11.97	11.81	11.86	4,279,298	-0.19(-1.60%)
Mar 23, 2006	11.93	12.05	11.88	12.05	503,792	+0.07(+0.62%)
Mar 22, 2006	11.87	11.98	11.80	11.98	300,170	+0.09(+0.79%)
Mar 21, 2006	12.07	12.10	11.87	11.88	346,926	-0.18(-1.52%)
Mar 20, 2006	12.22	12.28	11.99	12.06	498,732	-0.25(-2.05%)
Mar 17, 2006	12.19	12.32	12.09	12.32	386,598	+0.15(+1.22%)
Mar 16, 2006	12.08	12.21	12.04	12.17	787,769	+0.09(+0.74%)
Mar 15, 2006	11.89	12.08	11.87	12.08	508,852	+0.22(+1.83%)
Mar 14, 2006	11.88	11.88	11.68	11.86	483,349	+0.05(+0.46%)
Mar 13, 2006	11.78	11.88	11.67	11.81	738,787	+0.02(+0.17%)
Mar 10, 2006	11.72	11.80	11.63	11.79	917,715	+0.13(+1.10%)
Mar 09, 2006	11.58	11.68	11.49	11.66	479,300	+0.12(+1.03%)
Mar 08, 2006	11.41	11.54	11.36	11.54	607,020	+0.10(+0.91%)
Mar 07, 2006	11.41	11.48	11.35	11.44	544,476	+0.01(+0.09%)
Mar 06, 2006	11.33	11.44	11.26	11.43	520,996	+0.11(+1.00%)
Mar 03, 2006	11.42	11.46	11.25	11.31	537,391	-0.17(-1.51%)
Mar 02, 2006	11.49	11.50	11.37	11.49	385,991	+0.00(+0.00%)
Mar 01, 2006	11.45	11.49	11.29	11.49	559,859	+0.10(+0.87%)
Feb 28, 2006	11.44	11.42	11.24	11.39	425,865	-0.05(-0.43%)
Feb 27, 2006	11.45	11.48	11.32	11.44	457,643	-0.07(-0.60%)
Feb 24, 2006	11.61	11.61	11.46	11.51	503,792	-0.13(-1.15%)
Feb 23, 2006	11.73	11.73	11.57	11.64	483,956	-0.11(-0.97%)
Feb 22, 2006	11.64	11.75	11.57	11.75	476,467	+0.15(+1.32%)
Feb 21, 2006	11.65	11.65	11.50	11.60	607,424	+0.01(+0.04%)
Feb 17, 2006	11.44	11.61	11.37	11.60	822,583	+0.20(+1.73%)
Feb 16, 2006	11.35	11.42	11.33	11.40	399,552	+0.06(+0.57%)
Feb 15, 2006	11.33	11.34	11.21	11.33	328,507	+0.04(+0.35%)
Feb 14, 2006	11.31	11.31	11.14	11.29	470,394	+0.04(+0.40%)
Feb 13, 2006	11.25	11.29	11.17	11.25	272,035	-0.00(-0.04%)
Feb 10, 2006	11.26	11.30	11.17	11.25	238,031	+0.01(+0.13%)
Feb 09, 2006	11.26	11.29	11.17	11.24	310,290	+0.02(+0.18%)
Feb 08, 2006	11.25	11.25	11.13	11.22	457,643	-0.03(-0.31%)
Feb 07, 2006	11.30	11.32	11.17	11.25	407,243	-0.03(-0.31%)
Feb 06, 2006	11.24	11.36	11.19	11.29	360,892	+0.05(+0.44%)
Feb 03, 2006	11.36	11.39	11.17	11.24	386,800	-0.18(-1.60%)
Feb 02, 2006	11.51	11.53	11.36	11.42	375,870	-0.07(-0.60%)

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.