Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.58	11.74	11.49	11.60	3,658,337	+0.06(+0.54%)
May 30, 2006	11.83	11.86	11.51	11.54	3,239,444	-0.29(-2.48%)
May 26, 2006	11.54	11.91	11.52	11.83	4,020,603	+0.25(+2.17%)
May 25, 2006	11.12	11.58	11.12	11.58	5,348,651	+0.50(+4.54%)
May 24, 2006	11.34	11.34	10.45	11.08	9,356,842	-0.37(-3.21%)
May 23, 2006	11.89	11.91	11.44	11.45	5,715,053	+0.13(+1.16%)
May 22, 2006	11.60	11.60	10.87	11.32	6,919,502	-0.67(-5.55%)
May 19, 2006	12.18	12.18	11.70	11.98	4,968,802	-0.20(-1.65%)
May 18, 2006	12.28	12.33	11.99	12.18	2,513,620	-0.09(-0.69%)
May 17, 2006	12.61	12.61	12.18	12.27	4,287,971	-0.41(-3.23%)
May 16, 2006	12.80	13.01	12.59	12.68	3,068,008	-0.03(-0.21%)
May 15, 2006	12.96	12.96	12.58	12.70	4,980,697	-0.48(-3.64%)
May 12, 2006	13.46	13.46	13.08	13.18	4,256,683	-0.26(-1.93%)
May 11, 2006	13.63	13.73	13.38	13.44	4,206,261	-0.11(-0.83%)
May 10, 2006	13.42	13.57	13.32	13.55	5,610,071	-0.03(-0.26%)
May 09, 2006	13.50	13.60	13.35	13.59	3,400,278	+0.17(+1.27%)
May 08, 2006	13.32	13.55	13.25	13.42	2,392,865	+0.10(+0.73%)
May 05, 2006	13.07	13.52	13.01	13.32	6,581,543	+0.44(+3.45%)
May 04, 2006	12.72	13.05	12.68	12.88	6,267,631	+0.24(+1.87%)
May 03, 2006	12.74	12.75	12.58	12.64	2,629,721	-0.10(-0.82%)
May 02, 2006	12.74	12.77	12.62	12.75	3,338,220	+0.14(+1.10%)
May 01, 2006	12.78	12.79	12.59	12.61	1,259,266	-0.02(-0.18%)
Apr 28, 2006	12.47	12.73	12.47	12.63	2,687,125	+0.16(+1.27%)
Apr 27, 2006	12.55	12.62	12.47	12.47	3,924,412	-0.19(-1.53%)
Apr 26, 2006	12.80	12.90	12.62	12.67	3,317,275	+0.00(+0.00%)
Apr 25, 2006	12.72	12.72	12.61	12.67	3,289,607	+0.03(+0.24%)
Apr 24, 2006	12.78	12.80	12.63	12.63	4,988,454	-0.15(-1.15%)
Apr 21, 2006	12.99	13.03	12.73	12.78	6,182,559	-0.23(-1.75%)
Apr 20, 2006	13.04	13.13	12.99	13.01	3,360,457	+0.00(+0.00%)
Apr 19, 2006	13.11	13.13	12.85	13.01	1,919,670	+0.00(+0.00%)
Apr 18, 2006	13.03	13.15	12.81	13.01	3,576,110	+0.03(+0.24%)
Apr 17, 2006	13.00	13.07	12.87	12.98	2,023,359	+0.15(+1.15%)
Apr 13, 2006	12.88	12.86	12.68	12.83	2,116,447	-0.05(-0.39%)
Apr 12, 2006	12.76	12.95	12.76	12.88	5,325,379	+0.26(+2.05%)
Apr 11, 2006	12.82	12.82	12.58	12.62	4,246,599	-0.18(-1.42%)
Apr 10, 2006	12.84	12.86	12.74	12.80	3,760,734	-0.13(-1.02%)
Apr 07, 2006	13.11	13.18	12.89	12.94	3,247,460	-0.14(-1.06%)
Apr 06, 2006	13.27	13.36	12.96	13.08	3,434,152	-0.13(-1.00%)
Apr 05, 2006	13.03	13.32	13.01	13.21	6,984,146	+0.18(+1.37%)
Apr 04, 2006	13.02	13.08	12.92	13.03	5,376,060	+0.19(+1.48%)
Apr 03, 2006	12.80	12.88	12.68	12.84	3,578,179	+0.04(+0.30%)
Mar 31, 2006	12.88	13.14	12.69	12.80	4,998,021	+0.01(+0.09%)
Mar 30, 2006	12.96	13.12	12.76	12.79	4,850,116	+0.02(+0.12%)
Mar 29, 2006	12.86	12.87	12.73	12.77	9,289,613	-0.16(-1.26%)
Mar 28, 2006	13.42	13.42	12.87	12.94	9,153,860	-0.50(-3.69%)
Mar 27, 2006	13.92	13.96	13.39	13.43	9,483,286	-0.89(-6.21%)
Mar 24, 2006	14.17	14.39	14.05	14.32	3,247,718	+0.17(+1.20%)
Mar 23, 2006	14.35	14.43	14.14	14.15	2,398,295	-0.18(-1.24%)
Mar 22, 2006	14.29	14.50	14.25	14.33	1,009,481	+0.03(+0.19%)
Mar 21, 2006	14.50	14.53	14.28	14.30	2,151,355	-0.28(-1.91%)
Mar 20, 2006	14.35	14.89	14.23	14.58	3,825,378	+0.17(+1.21%)
Mar 17, 2006	14.23	14.42	14.23	14.41	2,078,695	+0.27(+1.92%)
Mar 16, 2006	14.08	14.32	14.07	14.14	2,262,025	+0.00(+0.00%)
Mar 15, 2006	14.04	14.14	13.80	14.14	2,925,791	+0.16(+1.16%)
Mar 14, 2006	13.75	13.97	13.61	13.97	2,464,490	+0.06(+0.44%)
Mar 13, 2006	13.94	14.08	13.78	13.91	2,581,108	+0.05(+0.36%)
Mar 10, 2006	13.90	13.96	13.68	13.86	3,742,892	-0.11(-0.80%)
Mar 09, 2006	14.26	14.31	13.91	13.97	2,210,310	-0.19(-1.31%)
Mar 08, 2006	14.37	14.37	14.00	14.16	3,594,210	-0.21(-1.45%)
Mar 07, 2006	14.31	14.44	14.25	14.37	5,773,750	-0.43(-2.88%)
Mar 06, 2006	14.96	15.05	14.75	14.79	3,305,122	-0.18(-1.19%)
Mar 03, 2006	14.96	15.11	14.81	14.97	4,304,002	-0.10(-0.64%)
Mar 02, 2006	14.54	15.07	14.54	15.07	8,662,824	+0.77(+5.35%)

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.