Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.01	12.09	12.00	12.08	1,904,031	+0.08(+0.70%)
May 30, 2006	12.17	12.17	12.00	12.00	636,780	-0.21(-1.69%)
May 26, 2006	12.20	12.21	12.14	12.21	1,094,951	+0.05(+0.41%)
May 25, 2006	12.09	12.16	12.05	12.16	1,357,041	+0.14(+1.13%)
May 24, 2006	11.95	12.05	11.87	12.02	1,496,336	+0.13(+1.11%)
May 23, 2006	12.08	12.13	11.89	11.89	1,639,029	-0.12(-0.96%)
May 22, 2006	11.97	12.09	11.93	12.00	2,014,691	-0.05(-0.41%)
May 19, 2006	12.03	12.10	11.95	12.05	2,667,973	+0.04(+0.29%)
May 18, 2006	12.10	12.15	12.02	12.02	1,509,441	-0.06(-0.46%)
May 17, 2006	12.21	12.26	12.07	12.07	2,120,498	-0.19(-1.56%)
May 16, 2006	12.32	12.33	12.27	12.27	769,281	-0.04(-0.36%)
May 15, 2006	12.21	12.33	12.20	12.31	1,701,154	+0.07(+0.58%)
May 12, 2006	12.33	12.37	12.24	12.24	1,937,520	-0.14(-1.16%)
May 11, 2006	12.56	12.56	12.35	12.38	1,767,162	-0.15(-1.23%)
May 10, 2006	12.52	12.56	12.50	12.54	1,109,997	-0.03(-0.25%)
May 09, 2006	12.56	12.58	12.54	12.57	1,059,035	-0.01(-0.11%)
May 08, 2006	12.57	12.59	12.55	12.58	816,845	+0.01(+0.05%)
May 05, 2006	12.51	12.59	12.51	12.58	904,208	+0.11(+0.86%)
May 04, 2006	12.44	12.50	12.44	12.47	1,905,487	+0.03(+0.26%)
May 03, 2006	12.49	12.49	12.39	12.44	1,122,616	-0.07(-0.54%)
May 02, 2006	12.51	12.51	12.45	12.50	1,020,692	+0.07(+0.55%)
May 01, 2006	12.53	12.57	12.43	12.44	1,871,513	-0.09(-0.72%)
Apr 28, 2006	12.49	12.55	12.48	12.53	1,675,431	-0.02(-0.18%)
Apr 27, 2006	12.43	12.60	12.42	12.55	1,140,089	+0.04(+0.30%)
Apr 26, 2006	12.53	12.57	12.48	12.51	1,633,205	+0.03(+0.21%)
Apr 25, 2006	12.56	12.56	12.45	12.49	1,737,556	-0.04(-0.31%)
Apr 24, 2006	12.55	12.56	12.49	12.53	821,699	-0.04(-0.34%)
Apr 21, 2006	12.63	12.66	12.52	12.57	1,167,754	+0.00(+0.00%)
Apr 20, 2006	12.54	12.62	12.53	12.57	1,050,299	-0.00(-0.02%)
Apr 19, 2006	12.57	12.58	12.49	12.57	1,190,080	+0.01(+0.11%)
Apr 18, 2006	12.42	12.56	12.40	12.56	1,871,027	+0.21(+1.69%)
Apr 17, 2006	12.41	12.43	12.31	12.35	844,995	-0.05(-0.40%)
Apr 13, 2006	12.40	12.43	12.35	12.40	998,366	-0.00(-0.01%)
Apr 12, 2006	12.41	12.43	12.38	12.40	670,269	+0.01(+0.05%)
Apr 11, 2006	12.50	12.52	12.36	12.39	3,361,540	-0.10(-0.79%)
Apr 10, 2006	12.52	12.52	12.44	12.49	993,027	+0.03(+0.21%)
Apr 07, 2006	12.61	12.65	12.47	12.47	3,051,886	-0.13(-1.03%)
Apr 06, 2006	12.60	12.64	12.54	12.60	848,393	-0.03(-0.24%)
Apr 05, 2006	12.57	12.64	12.56	12.63	10,243,816	+0.06(+0.46%)
Apr 04, 2006	12.52	12.61	12.49	12.57	902,267	+0.04(+0.30%)
Apr 03, 2006	12.65	12.65	12.51	12.53	1,550,696	-0.02(-0.13%)
Mar 31, 2006	12.60	12.61	12.50	12.55	856,158	-0.04(-0.31%)
Mar 30, 2006	12.59	12.66	12.53	12.59	944,007	+0.01(+0.07%)
Mar 29, 2006	12.50	12.61	12.50	12.58	1,266,765	+0.09(+0.74%)
Mar 28, 2006	12.57	12.61	12.48	12.49	8,303,383	-0.08(-0.61%)
Mar 27, 2006	12.62	12.62	12.54	12.56	6,294,515	-0.08(-0.60%)
Mar 24, 2006	12.63	12.67	12.58	12.64	2,639,823	+0.02(+0.18%)
Mar 23, 2006	12.65	12.66	12.58	12.62	1,006,617	-0.05(-0.37%)
Mar 22, 2006	12.58	12.67	12.57	12.66	1,395,383	+0.07(+0.59%)
Mar 21, 2006	12.68	12.72	12.58	12.59	1,283,267	-0.08(-0.67%)
Mar 20, 2006	12.69	12.70	12.65	12.67	1,343,936	-0.00(-0.03%)
Mar 17, 2006	12.68	12.70	12.64	12.68	612,998	+0.03(+0.24%)
Mar 16, 2006	12.65	12.70	12.64	12.65	6,998,274	+0.00(+0.03%)
Mar 15, 2006	12.60	12.65	12.55	12.64	1,785,120	+0.05(+0.38%)
Mar 14, 2006	12.47	12.60	12.44	12.60	904,694	+0.11(+0.91%)
Mar 13, 2006	12.49	12.51	12.44	12.48	799,372	+0.02(+0.13%)
Mar 10, 2006	12.40	12.49	12.37	12.47	743,557	+0.08(+0.65%)
Mar 09, 2006	12.47	12.48	12.37	12.38	745,498	-0.07(-0.53%)
Mar 08, 2006	12.35	12.47	12.35	12.45	1,049,328	+0.06(+0.47%)
Mar 07, 2006	12.40	12.43	12.36	12.39	652,311	-0.04(-0.35%)
Mar 06, 2006	12.50	12.51	12.39	12.44	703,273	-0.06(-0.51%)
Mar 03, 2006	12.49	12.61	12.48	12.50	1,226,481	-0.03(-0.26%)
Mar 02, 2006	12.50	12.55	12.47	12.53	924,593	-0.01(-0.07%)

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.