Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.32	11.38	10.94	11.36	5,051,500	+0.04(+0.34%)
Apr 27, 2006	10.62	11.63	10.05	11.32	11,910,478	+0.10(+0.90%)
Apr 26, 2006	10.69	11.30	10.67	11.22	5,141,212	+0.54(+5.10%)
Apr 25, 2006	10.70	10.74	10.60	10.67	2,697,655	+0.00(+0.00%)
Apr 24, 2006	10.93	10.96	10.57	10.67	4,767,841	-0.26(-2.35%)
Apr 21, 2006	10.46	11.02	10.35	10.93	13,141,639	+0.88(+8.75%)
Apr 20, 2006	9.920	10.21	9.920	10.05	8,367,114	-0.27(-2.64%)
Apr 19, 2006	10.26	10.36	10.22	10.32	1,829,069	-0.05(-0.52%)
Apr 18, 2006	10.25	10.39	10.15	10.38	2,875,665	+0.13(+1.29%)
Apr 17, 2006	10.18	10.29	10.12	10.25	1,425,879	+0.07(+0.69%)
Apr 13, 2006	10.19	10.32	10.18	10.18	1,624,454	-0.02(-0.15%)
Apr 12, 2006	10.18	10.29	10.17	10.19	2,294,723	+0.02(+0.23%)
Apr 11, 2006	10.29	10.35	10.15	10.17	3,028,227	-0.13(-1.28%)
Apr 10, 2006	10.32	10.38	10.29	10.30	1,855,288	-0.02(-0.15%)
Apr 07, 2006	10.37	10.38	10.31	10.32	2,299,349	+0.00(+0.00%)
Apr 06, 2006	10.46	10.48	10.31	10.32	2,384,691	-0.12(-1.12%)
Apr 05, 2006	10.67	10.74	10.43	10.43	2,769,630	-0.22(-2.04%)
Apr 04, 2006	10.66	10.71	10.59	10.65	1,419,067	-0.06(-0.58%)
Apr 03, 2006	10.74	10.88	10.70	10.71	1,564,689	+0.02(+0.22%)
Mar 31, 2006	10.56	10.79	10.54	10.69	2,033,298	+0.12(+1.18%)
Mar 30, 2006	10.57	10.67	10.48	10.57	1,631,523	+0.02(+0.22%)
Mar 29, 2006	10.73	10.74	10.52	10.54	3,506,605	-0.23(-2.17%)
Mar 28, 2006	10.73	10.84	10.66	10.78	2,222,105	+0.08(+0.73%)
Mar 27, 2006	10.82	10.89	10.64	10.70	2,610,385	-0.02(-0.22%)
Mar 24, 2006	10.78	10.88	10.60	10.72	1,993,841	-0.03(-0.29%)
Mar 23, 2006	10.68	10.79	10.56	10.75	2,922,449	+0.08(+0.73%)
Mar 22, 2006	10.59	10.70	10.49	10.67	2,796,749	+0.06(+0.59%)
Mar 21, 2006	10.54	10.63	10.51	10.61	2,901,113	+0.07(+0.66%)
Mar 20, 2006	10.41	10.58	10.36	10.54	4,538,934	+0.15(+1.42%)
Mar 17, 2006	10.29	10.43	10.21	10.39	3,957,092	+0.16(+1.52%)
Mar 16, 2006	10.04	10.28	9.998	10.24	3,517,015	+0.17(+1.70%)
Mar 15, 2006	10.28	10.28	9.897	10.07	4,538,677	-0.25(-2.41%)
Mar 14, 2006	10.17	10.38	9.780	10.32	6,225,210	+0.16(+1.53%)
Mar 13, 2006	10.60	10.63	10.12	10.16	6,211,072	-0.46(-4.32%)
Mar 10, 2006	10.61	10.75	10.46	10.62	3,259,704	+0.01(+0.07%)
Mar 09, 2006	10.24	10.70	10.23	10.61	4,292,805	+0.37(+3.65%)
Mar 08, 2006	10.24	10.30	10.06	10.24	1,928,163	+0.00(+0.00%)
Mar 07, 2006	10.18	10.24	10.02	10.24	3,431,416	+0.01(+0.08%)
Mar 06, 2006	10.33	10.36	10.15	10.23	2,715,520	-0.15(-1.42%)
Mar 03, 2006	10.57	10.57	10.37	10.38	2,414,124	-0.22(-2.06%)
Mar 02, 2006	10.66	10.67	10.39	10.60	4,312,341	-0.13(-1.23%)
Mar 01, 2006	10.53	10.81	10.19	10.73	4,858,581	+0.20(+1.92%)
Feb 28, 2006	10.95	10.92	10.53	10.53	6,597,553	-0.42(-3.84%)
Feb 27, 2006	10.95	11.02	10.90	10.95	4,807,170	-0.03(-0.28%)
Feb 24, 2006	11.02	11.04	10.90	10.98	2,415,538	-0.04(-0.35%)
Feb 23, 2006	11.00	11.10	10.97	11.02	1,912,997	-0.04(-0.35%)
Feb 22, 2006	11.23	11.24	11.02	11.06	3,749,649	-0.10(-0.91%)
Feb 21, 2006	11.38	11.38	11.13	11.16	3,053,804	-0.25(-2.18%)
Feb 17, 2006	12.00	12.00	11.36	11.41	1,900,273	+0.00(+0.00%)
Feb 16, 2006	11.45	11.46	11.37	11.41	2,401,400	-0.04(-0.34%)
Feb 15, 2006	11.40	11.64	11.32	11.45	2,544,965	-0.02(-0.20%)
Feb 14, 2006	11.30	11.55	11.27	11.47	2,180,462	+0.12(+1.10%)
Feb 13, 2006	11.25	11.40	11.23	11.34	1,485,773	+0.03(+0.27%)
Feb 10, 2006	11.25	11.34	11.23	11.31	1,455,440	+0.02(+0.14%)
Feb 09, 2006	10.98	11.34	10.97	11.30	3,544,392	+0.30(+2.69%)
Feb 08, 2006	10.94	11.06	10.92	11.00	1,981,373	+0.05(+0.43%)
Feb 07, 2006	10.95	10.96	10.84	10.95	4,112,995	-0.02(-0.14%)
Feb 06, 2006	11.14	11.18	10.97	10.97	4,339,589	-0.16(-1.40%)
Feb 03, 2006	11.14	11.16	11.07	11.13	5,070,394	-0.09(-0.76%)
Feb 02, 2006	11.27	11.28	11.09	11.21	2,859,085	-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.