Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.27	11.45	11.23	11.43	7,374,544	+0.17(+1.51%)
May 30, 2006	11.43	11.44	11.22	11.26	5,886,675	-0.26(-2.24%)
May 26, 2006	11.51	11.57	11.43	11.52	3,710,358	+0.05(+0.44%)
May 25, 2006	11.48	11.55	11.39	11.47	5,027,548	-0.01(-0.05%)
May 24, 2006	11.70	11.70	11.36	11.47	7,544,267	-0.22(-1.88%)
May 23, 2006	11.74	11.86	11.68	11.69	13,213,136	-0.01(-0.05%)
May 22, 2006	11.54	11.75	11.38	11.70	9,608,178	+0.09(+0.81%)
May 19, 2006	11.62	11.80	11.48	11.61	16,762,845	+0.35(+3.12%)
May 18, 2006	11.22	11.31	11.15	11.26	9,443,072	+0.07(+0.62%)
May 17, 2006	11.22	11.29	11.15	11.19	8,380,785	-0.09(-0.84%)
May 16, 2006	11.29	11.35	11.27	11.28	9,837,289	-0.03(-0.28%)
May 15, 2006	11.22	11.36	11.17	11.31	6,342,190	+0.10(+0.90%)
May 12, 2006	11.31	11.34	11.18	11.21	9,198,039	-0.09(-0.83%)
May 11, 2006	11.39	11.43	11.29	11.31	6,599,164	-0.16(-1.37%)
May 10, 2006	11.46	11.51	11.35	11.46	7,379,957	-0.04(-0.33%)
May 09, 2006	11.58	11.61	11.46	11.50	6,328,338	-0.11(-0.97%)
May 08, 2006	11.56	11.85	11.54	11.61	10,753,256	+0.08(+0.65%)
May 05, 2006	11.40	11.54	11.31	11.54	6,289,967	+0.13(+1.16%)
May 04, 2006	11.59	11.61	11.32	11.41	7,444,121	+0.08(+0.72%)
May 03, 2006	11.32	11.35	11.29	11.32	9,094,708	+0.01(+0.06%)
May 02, 2006	11.42	11.46	11.30	11.32	9,294,842	-0.08(-0.72%)
May 01, 2006	11.41	11.53	11.35	11.40	10,437,691	+0.04(+0.33%)
Apr 28, 2006	11.27	11.37	11.26	11.36	8,431,575	+0.06(+0.56%)
Apr 27, 2006	11.31	11.37	11.24	11.30	8,240,357	-0.02(-0.17%)
Apr 26, 2006	11.30	11.46	11.29	11.32	10,109,229	+0.01(+0.06%)
Apr 25, 2006	11.27	11.36	11.20	11.31	5,678,580	+0.05(+0.45%)
Apr 24, 2006	11.26	11.32	11.20	11.26	5,872,823	+0.01(+0.06%)
Apr 21, 2006	11.35	11.35	11.18	11.26	6,159,570	-0.01(-0.11%)
Apr 20, 2006	11.20	11.31	11.18	11.27	6,892,280	+0.08(+0.73%)
Apr 19, 2006	11.12	11.24	11.09	11.19	9,993,320	+0.08(+0.68%)
Apr 18, 2006	11.02	11.18	11.00	11.11	7,917,628	+0.09(+0.80%)
Apr 17, 2006	11.08	11.18	10.89	11.02	7,098,305	-0.08(-0.68%)
Apr 13, 2006	11.12	11.20	11.08	11.10	10,820,604	-0.03(-0.23%)
Apr 12, 2006	11.26	11.31	11.03	11.12	8,884,225	-0.15(-1.34%)
Apr 11, 2006	11.19	11.35	11.10	11.27	8,747,141	+0.05(+0.45%)
Apr 10, 2006	11.43	11.44	11.12	11.22	10,019,591	-0.21(-1.87%)
Apr 07, 2006	11.75	11.75	11.42	11.44	8,237,332	-0.23(-1.94%)
Apr 06, 2006	11.47	11.72	11.46	11.66	12,360,537	-0.06(-0.48%)
Apr 05, 2006	11.72	11.84	11.66	11.72	5,965,327	-0.03(-0.21%)
Apr 04, 2006	11.63	11.80	11.52	11.75	5,928,071	+0.13(+1.14%)
Apr 03, 2006	11.98	12.00	11.60	11.61	11,705,524	-0.12(-1.02%)
Mar 31, 2006	11.47	11.81	11.43	11.73	11,494,086	+0.21(+1.85%)
Mar 30, 2006	11.29	11.55	11.27	11.52	7,385,211	+0.19(+1.72%)
Mar 29, 2006	11.38	11.45	11.32	11.32	5,997,170	-0.06(-0.55%)
Mar 28, 2006	11.57	11.57	11.35	11.39	6,252,233	-0.14(-1.20%)
Mar 27, 2006	11.37	11.57	11.36	11.53	4,858,939	+0.13(+1.10%)
Mar 24, 2006	11.43	11.47	11.37	11.40	3,907,307	-0.08(-0.71%)
Mar 23, 2006	11.41	11.52	11.39	11.48	4,424,758	+0.01(+0.11%)
Mar 22, 2006	11.26	11.51	11.26	11.47	3,460,071	+0.17(+1.50%)
Mar 21, 2006	11.49	11.51	11.29	11.30	5,186,445	-0.16(-1.42%)
Mar 20, 2006	11.41	11.53	11.41	11.46	3,489,048	+0.02(+0.17%)
Mar 17, 2006	11.54	11.54	11.42	11.44	7,295,254	-0.02(-0.16%)
Mar 16, 2006	11.42	11.55	11.40	11.46	6,993,541	+0.04(+0.33%)
Mar 15, 2006	11.42	11.49	11.39	11.42	5,178,484	-0.04(-0.38%)
Mar 14, 2006	11.24	11.47	11.22	11.47	9,020,514	+0.19(+1.73%)
Mar 13, 2006	11.31	11.35	11.05	11.27	6,322,607	-0.04(-0.33%)
Mar 10, 2006	11.15	11.34	11.15	11.31	9,890,149	+0.17(+1.52%)
Mar 09, 2006	11.10	11.40	11.04	11.14	9,792,868	+0.03(+0.28%)
Mar 08, 2006	10.99	11.19	10.84	11.11	12,825,446	+0.08(+0.68%)
Mar 07, 2006	11.21	11.27	10.90	11.04	13,478,548	-0.26(-2.33%)
Mar 06, 2006	11.43	11.47	11.28	11.30	7,576,906	-0.18(-1.53%)
Mar 03, 2006	11.40	11.59	11.37	11.47	5,113,365	-0.01(-0.05%)
Mar 02, 2006	11.31	11.59	11.31	11.48	11,233,768	-0.24(-2.04%)

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.