Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.78	11.94	11.73	11.79	1,383,331	+0.03(+0.29%)
Apr 27, 2006	11.92	12.01	11.71	11.76	2,022,477	-0.16(-1.36%)
Apr 26, 2006	11.73	12.11	11.73	11.92	1,722,365	+0.41(+3.54%)
Apr 25, 2006	11.44	11.65	11.44	11.51	2,866,075	-0.24(-2.02%)
Apr 24, 2006	12.05	12.05	11.44	11.75	2,418,720	-0.25(-2.06%)
Apr 21, 2006	11.92	12.36	11.87	12.00	2,663,030	+0.14(+1.17%)
Apr 20, 2006	11.88	12.04	11.78	11.86	2,349,788	+0.05(+0.43%)
Apr 19, 2006	11.71	11.84	11.56	11.81	2,414,968	+0.37(+3.21%)
Apr 18, 2006	11.20	11.62	11.20	11.44	2,640,522	+0.27(+2.38%)
Apr 17, 2006	10.82	11.17	10.82	11.17	1,208,422	+0.38(+3.56%)
Apr 13, 2006	10.67	10.83	10.50	10.79	1,471,489	+0.12(+1.10%)
Apr 12, 2006	10.77	10.77	10.58	10.67	2,029,511	-0.42(-3.79%)
Apr 11, 2006	11.26	11.30	11.03	11.09	1,732,681	-0.17(-1.51%)
Apr 10, 2006	11.09	11.28	11.09	11.26	1,275,478	+0.30(+2.70%)
Apr 07, 2006	11.22	11.22	10.80	10.97	1,776,291	-0.25(-2.26%)
Apr 06, 2006	11.17	11.25	11.10	11.22	1,373,953	+0.08(+0.71%)
Apr 05, 2006	11.14	11.30	11.09	11.14	2,094,223	+0.05(+0.48%)
Apr 04, 2006	11.13	11.17	10.98	11.09	1,867,732	+0.05(+0.48%)
Apr 03, 2006	11.04	11.08	10.98	11.04	1,727,054	+0.27(+2.48%)
Mar 31, 2006	10.98	10.99	10.77	10.77	1,183,100	-0.25(-2.26%)
Mar 30, 2006	11.07	11.07	10.88	11.02	1,331,749	+0.15(+1.33%)
Mar 29, 2006	10.68	10.88	10.65	10.87	1,625,766	+0.23(+2.18%)
Mar 28, 2006	10.53	10.70	10.48	10.64	2,514,850	+0.10(+0.91%)
Mar 27, 2006	10.39	10.55	10.34	10.55	1,322,371	+0.26(+2.49%)
Mar 24, 2006	10.40	10.47	10.20	10.29	1,407,246	-0.05(-0.52%)
Mar 23, 2006	10.43	10.44	10.20	10.34	1,584,500	-0.08(-0.78%)
Mar 22, 2006	10.24	10.42	10.13	10.42	2,461,392	+0.19(+1.83%)
Mar 21, 2006	10.45	10.46	10.24	10.24	2,133,144	-0.31(-2.93%)
Mar 20, 2006	10.69	10.71	10.46	10.55	1,449,450	-0.05(-0.46%)
Mar 17, 2006	10.67	10.67	10.47	10.59	1,114,168	-0.06(-0.54%)
Mar 16, 2006	10.66	10.70	10.56	10.65	1,844,285	+0.08(+0.79%)
Mar 15, 2006	10.45	10.65	10.41	10.57	1,937,602	+0.06(+0.53%)
Mar 14, 2006	10.60	10.62	10.42	10.51	1,890,240	-0.04(-0.40%)
Mar 13, 2006	10.47	10.66	10.45	10.56	2,109,229	+0.21(+2.02%)
Mar 10, 2006	10.34	10.44	10.24	10.35	2,376,516	+0.22(+2.15%)
Mar 09, 2006	10.44	10.62	10.13	10.13	3,377,205	-0.26(-2.46%)
Mar 08, 2006	9.970	10.43	9.716	10.39	7,070,935	+0.36(+3.62%)
Mar 07, 2006	10.48	10.66	10.02	10.02	8,098,820	-0.76(-7.06%)
Mar 06, 2006	11.19	11.19	10.58	10.78	5,128,643	-0.44(-3.91%)
Mar 03, 2006	10.88	11.35	10.84	11.22	2,584,251	+0.29(+2.69%)
Mar 02, 2006	10.77	10.93	10.66	10.93	1,928,223	+0.20(+1.89%)
Mar 01, 2006	10.66	10.80	10.60	10.73	2,686,945	+0.28(+2.63%)
Feb 28, 2006	10.77	10.79	10.27	10.45	3,585,408	-0.31(-2.91%)
Feb 27, 2006	10.64	10.82	10.58	10.77	2,889,521	+0.22(+2.04%)
Feb 24, 2006	10.45	10.55	10.41	10.55	1,409,122	+0.09(+0.86%)
Feb 23, 2006	10.34	10.50	10.24	10.46	2,207,234	+0.12(+1.13%)
Feb 22, 2006	10.00	10.36	9.940	10.34	2,459,985	+0.53(+5.43%)
Feb 21, 2006	10.04	10.23	9.810	9.810	2,434,194	-0.21(-2.13%)
Feb 17, 2006	10.13	10.13	9.961	10.02	2,091,409	-0.19(-1.84%)
Feb 16, 2006	10.05	10.21	10.00	10.21	1,436,320	+0.36(+3.64%)
Feb 15, 2006	9.810	9.931	9.724	9.852	1,637,958	+0.11(+1.09%)
Feb 14, 2006	9.703	10.05	9.684	9.746	3,377,673	-0.12(-1.25%)
Feb 13, 2006	10.19	10.21	9.869	9.869	2,115,325	-0.35(-3.38%)
Feb 10, 2006	10.42	10.43	9.865	10.21	2,472,646	-0.02(-0.21%)
Feb 09, 2006	10.24	10.45	10.23	10.24	2,016,381	+0.03(+0.31%)
Feb 08, 2006	9.852	10.21	9.816	10.20	2,021,539	+0.21(+2.13%)
Feb 07, 2006	10.41	10.41	9.976	9.991	2,219,895	-0.28(-2.70%)
Feb 06, 2006	9.963	10.36	9.963	10.27	2,043,110	+0.43(+4.33%)
Feb 03, 2006	9.886	9.967	9.596	9.842	3,416,125	-0.15(-1.52%)
Feb 02, 2006	10.25	10.27	9.938	9.993	2,366,669	-0.14(-1.39%)

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.