Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.31	11.31	11.25	11.25	4,593	-0.06(-0.52%)
May 30, 2006	11.32	11.32	11.31	11.31	810	-0.01(-0.13%)
May 26, 2006	11.32	11.32	11.32	11.32	270	-0.04(-0.33%)
May 25, 2006	11.32	11.36	11.28	11.36	5,809	-0.04(-0.32%)
May 24, 2006	11.40	11.40	11.40	11.40	0	+0.00(+0.00%)
May 23, 2006	11.40	11.40	11.40	11.40	945	+0.01(+0.06%)
May 22, 2006	11.39	11.39	11.39	11.39	1,351	+0.02(+0.20%)
May 19, 2006	11.38	11.38	11.37	11.37	2,432	-0.03(-0.26%)
May 18, 2006	11.40	11.40	11.40	11.40	675	-0.10(-0.90%)
May 17, 2006	11.43	11.50	11.38	11.50	4,053	+0.01(+0.13%)
May 16, 2006	11.36	11.51	11.36	11.49	4,323	+0.11(+0.98%)
May 15, 2006	11.37	11.38	11.37	11.38	1,216	+0.01(+0.13%)
May 12, 2006	11.12	11.36	11.12	11.36	13,376	+0.14(+1.25%)
May 11, 2006	11.20	11.22	11.18	11.22	5,404	-0.03(-0.26%)
May 10, 2006	11.25	11.25	11.25	11.25	3,783	+0.00(+0.00%)
May 09, 2006	11.19	11.25	11.19	11.25	2,296	+0.07(+0.60%)
May 08, 2006	11.20	11.20	11.18	11.18	2,702	-0.01(-0.13%)
May 05, 2006	11.22	11.22	11.20	11.20	6,755	-0.08(-0.72%)
May 04, 2006	11.25	11.28	11.25	11.28	1,486	+0.03(+0.26%)
May 03, 2006	11.25	11.25	11.25	11.25	1,486	+0.00(+0.00%)
May 02, 2006	11.24	11.26	11.21	11.25	11,754	+0.01(+0.07%)
May 01, 2006	11.18	11.24	11.18	11.24	2,702	+0.06(+0.53%)
Apr 28, 2006	11.18	11.23	11.18	11.18	3,512	+0.01(+0.07%)
Apr 27, 2006	11.21	11.21	11.17	11.18	2,972	-0.08(-0.72%)
Apr 26, 2006	11.29	11.29	11.16	11.26	10,268	-0.03(-0.26%)
Apr 25, 2006	11.29	11.29	11.21	11.29	5,539	+0.01(+0.13%)
Apr 24, 2006	11.26	11.28	11.23	11.27	15,267	-0.10(-0.91%)
Apr 21, 2006	11.38	11.38	11.38	11.38	1,351	+0.12(+1.05%)
Apr 20, 2006	11.25	11.26	11.25	11.26	2,567	-0.03(-0.26%)
Apr 19, 2006	11.29	11.29	11.29	11.29	0	+0.00(+0.00%)
Apr 18, 2006	11.39	11.39	11.29	11.29	5,404	-0.11(-0.97%)
Apr 17, 2006	11.40	11.40	11.40	11.40	4,053	+0.01(+0.06%)
Apr 13, 2006	11.47	11.40	11.39	11.39	810	-0.08(-0.71%)
Apr 12, 2006	11.47	11.47	11.47	11.47	0	+0.00(+0.00%)
Apr 11, 2006	11.47	11.47	11.46	11.47	9,322	+0.00(+0.00%)
Apr 10, 2006	11.25	11.47	11.25	11.47	4,728	+0.21(+1.91%)
Apr 07, 2006	11.28	11.31	11.25	11.26	4,999	-0.08(-0.72%)
Apr 06, 2006	11.34	11.34	11.34	11.34	810	-0.02(-0.20%)
Apr 05, 2006	11.33	11.36	11.33	11.36	3,648	-0.02(-0.20%)
Apr 04, 2006	11.37	11.40	11.30	11.38	3,377	+0.06(+0.52%)
Apr 03, 2006	11.32	11.41	11.32	11.32	2,972	+0.01(+0.13%)
Mar 31, 2006	11.31	11.31	11.31	11.31	0	+0.00(+0.00%)
Mar 30, 2006	11.32	11.32	11.31	11.31	4,188	+0.00(+0.00%)
Mar 29, 2006	11.29	11.31	11.29	11.31	2,161	+0.03(+0.26%)
Mar 28, 2006	11.26	11.31	11.26	11.28	11,349	+0.00(+0.00%)
Mar 27, 2006	11.29	11.29	11.26	11.28	12,835	-0.01(-0.07%)
Mar 24, 2006	11.29	11.29	11.29	11.29	540	+0.00(+0.00%)
Mar 23, 2006	11.28	11.32	11.28	11.29	5,134	+0.04(+0.33%)
Mar 22, 2006	11.34	11.35	11.25	11.25	7,701	-0.09(-0.78%)
Mar 21, 2006	11.29	11.34	11.29	11.34	1,486	+0.05(+0.46%)
Mar 20, 2006	11.35	11.36	11.29	11.29	6,890	-0.06(-0.52%)
Mar 17, 2006	11.47	11.47	11.35	11.35	6,215	-0.13(-1.10%)
Mar 16, 2006	11.41	11.47	11.41	11.47	4,188	+0.07(+0.65%)
Mar 15, 2006	11.36	11.40	11.36	11.40	1,080	-0.02(-0.19%)
Mar 14, 2006	11.41	11.46	11.35	11.42	10,133	+0.01(+0.06%)
Mar 13, 2006	11.42	11.42	11.41	11.41	2,972	-0.01(-0.13%)
Mar 10, 2006	11.42	11.43	11.41	11.43	3,648	+0.01(+0.06%)
Mar 09, 2006	11.43	11.43	11.41	11.42	13,646	-0.01(-0.06%)
Mar 08, 2006	11.47	11.47	11.41	11.43	4,188	-0.08(-0.71%)
Mar 07, 2006	11.41	11.51	11.41	11.51	3,242	+0.10(+0.91%)
Mar 06, 2006	11.41	11.41	11.41	11.41	945	-0.03(-0.26%)
Mar 03, 2006	11.51	11.54	11.43	11.43	8,241	-0.15(-1.28%)
Mar 02, 2006	11.66	11.66	11.58	11.58	2,567	-0.07(-0.63%)

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.