Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	11.01	11.30	10.96	11.30	30,371	+0.20(+1.85%)
Apr 27, 2006	11.08	11.18	11.01	11.10	26,602	-0.12(-1.08%)
Apr 26, 2006	11.18	11.28	11.08	11.22	52,342	+0.15(+1.36%)
Apr 25, 2006	11.29	11.29	11.02	11.07	61,293	-0.18(-1.64%)
Apr 24, 2006	11.55	11.68	11.19	11.25	114,012	-0.43(-3.69%)
Apr 21, 2006	11.67	11.70	11.48	11.68	30,639	+0.15(+1.31%)
Apr 20, 2006	11.57	11.58	11.38	11.53	18,108	-0.01(-0.07%)
Apr 19, 2006	11.46	11.55	11.26	11.54	36,448	+0.08(+0.73%)
Apr 18, 2006	11.14	11.46	10.93	11.46	43,778	+0.38(+3.40%)
Apr 17, 2006	10.88	11.11	10.86	11.08	52,077	+0.12(+1.11%)
Apr 13, 2006	10.89	11.09	10.88	10.96	21,908	+0.00(+0.00%)
Apr 12, 2006	11.00	10.99	10.79	10.96	28,370	-0.04(-0.38%)
Apr 11, 2006	11.08	11.11	10.93	11.00	34,164	-0.17(-1.50%)
Apr 10, 2006	11.14	11.20	11.00	11.17	23,620	+0.14(+1.25%)
Apr 07, 2006	11.37	11.37	11.01	11.03	32,292	-0.23(-2.08%)
Apr 06, 2006	11.22	11.27	11.09	11.26	35,528	-0.13(-1.14%)
Apr 05, 2006	11.22	11.39	11.02	11.39	76,594	+0.22(+1.95%)
Apr 04, 2006	11.23	11.47	11.18	11.18	63,534	-0.06(-0.52%)
Apr 03, 2006	11.41	11.42	11.20	11.24	13,937	-0.22(-1.93%)
Mar 31, 2006	11.31	11.46	11.18	11.46	42,635	+0.08(+0.70%)
Mar 30, 2006	11.35	11.38	11.25	11.38	13,681	-0.04(-0.33%)
Mar 29, 2006	11.24	11.42	11.11	11.42	56,907	+0.30(+2.71%)
Mar 28, 2006	11.29	11.29	11.09	11.11	14,669	-0.23(-2.06%)
Mar 27, 2006	11.39	11.39	11.13	11.35	18,696	+0.02(+0.18%)
Mar 24, 2006	11.28	11.33	11.25	11.33	7,389	+0.10(+0.89%)
Mar 23, 2006	11.38	11.47	11.14	11.23	34,437	-0.03(-0.22%)
Mar 22, 2006	11.22	11.29	11.03	11.25	18,653	+0.17(+1.51%)
Mar 21, 2006	11.42	11.67	11.03	11.09	25,598	-0.41(-3.60%)
Mar 20, 2006	11.47	11.64	11.34	11.50	18,424	+0.03(+0.26%)
Mar 17, 2006	11.69	11.69	11.45	11.47	180,517	-0.16(-1.37%)
Mar 16, 2006	11.60	11.70	11.56	11.63	44,771	+0.05(+0.40%)
Mar 15, 2006	11.46	11.58	11.23	11.58	54,561	+0.20(+1.76%)
Mar 14, 2006	11.19	11.38	11.19	11.38	22,011	+0.26(+2.29%)
Mar 13, 2006	11.29	11.44	11.10	11.13	28,004	-0.01(-0.08%)
Mar 10, 2006	10.85	11.14	10.85	11.14	35,752	+0.28(+2.58%)
Mar 09, 2006	10.96	11.20	10.85	10.86	13,710	-0.20(-1.85%)
Mar 08, 2006	11.05	11.23	11.04	11.06	17,618	+0.02(+0.19%)
Mar 07, 2006	11.24	11.40	11.04	11.04	17,338	-0.35(-3.05%)
Mar 06, 2006	11.60	11.62	11.20	11.39	10,713	-0.13(-1.09%)
Mar 03, 2006	11.51	11.69	11.49	11.51	17,974	-0.15(-1.33%)
Mar 02, 2006	11.67	11.70	11.44	11.67	23,735	+0.03(+0.29%)
Mar 01, 2006	11.31	11.63	11.21	11.63	40,841	+0.42(+3.77%)
Feb 28, 2006	11.51	11.41	11.11	11.21	10,744	-0.30(-2.61%)
Feb 27, 2006	11.30	11.55	11.21	11.51	10,752	+0.16(+1.44%)
Feb 24, 2006	11.27	11.35	11.11	11.35	19,203	-0.03(-0.22%)
Feb 23, 2006	11.38	11.56	11.13	11.37	39,543	-0.10(-0.91%)
Feb 22, 2006	11.28	11.49	11.14	11.48	20,330	+0.32(+2.85%)
Feb 21, 2006	11.46	11.46	11.02	11.16	15,881	-0.23(-1.98%)
Feb 17, 2006	11.53	11.58	11.36	11.39	16,860	-0.11(-0.95%)
Feb 16, 2006	11.38	11.49	11.14	11.49	8,131	+0.13(+1.10%)
Feb 15, 2006	11.11	11.37	10.91	11.37	19,246	+0.31(+2.76%)
Feb 14, 2006	10.87	11.13	10.78	11.06	25,046	+0.29(+2.72%)
Feb 13, 2006	10.87	11.04	10.77	10.77	39,985	-0.20(-1.87%)
Feb 10, 2006	10.93	11.00	10.93	10.98	4,302	+0.02(+0.15%)
Feb 09, 2006	11.11	11.12	10.88	10.96	2,087	-0.01(-0.11%)
Feb 08, 2006	10.99	11.04	10.91	10.97	2,869	-0.03(-0.23%)
Feb 07, 2006	11.06	11.23	10.95	11.00	41,561	+0.00(+0.00%)
Feb 06, 2006	10.87	11.00	10.87	11.00	8,334	+0.13(+1.15%)
Feb 03, 2006	10.93	11.05	10.82	10.87	14,585	-0.18(-1.59%)
Feb 02, 2006	11.37	11.37	10.92	11.05	65,890	-0.46(-3.96%)

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.