Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.49	12.52	12.27	12.40	735,019	-0.09(-0.75%)
May 30, 2006	12.45	12.74	12.44	12.49	847,176	+0.16(+1.33%)
May 26, 2006	12.34	12.37	12.02	12.33	840,878	+0.33(+2.72%)
May 25, 2006	11.65	12.00	11.65	12.00	661,547	+0.42(+3.66%)
May 24, 2006	11.70	11.83	11.35	11.58	683,438	-0.12(-1.05%)
May 23, 2006	11.67	11.99	11.67	11.70	1,174,051	+0.05(+0.46%)
May 22, 2006	11.83	11.83	11.26	11.65	1,490,130	-0.22(-1.83%)
May 19, 2006	11.84	11.92	11.74	11.87	776,403	+0.01(+0.06%)
May 18, 2006	12.05	12.16	11.85	11.86	633,957	-0.18(-1.47%)
May 17, 2006	12.33	12.36	12.01	12.04	546,991	-0.29(-2.35%)
May 16, 2006	12.08	12.34	12.06	12.33	710,728	+0.17(+1.40%)
May 15, 2006	12.64	12.64	12.09	12.16	1,523,717	-0.52(-4.10%)
May 12, 2006	12.89	12.93	12.64	12.68	646,852	-0.27(-2.11%)
May 11, 2006	12.95	13.17	12.94	12.95	534,395	+0.02(+0.13%)
May 10, 2006	12.92	13.01	12.85	12.93	522,400	-0.00(-0.03%)
May 09, 2006	13.07	13.15	12.90	12.94	777,303	-0.17(-1.30%)
May 08, 2006	13.09	13.13	13.01	13.11	759,010	+0.01(+0.10%)
May 05, 2006	13.05	13.16	13.05	13.10	538,894	+0.09(+0.69%)
May 04, 2006	13.02	13.17	12.86	13.01	1,030,406	-0.18(-1.39%)
May 03, 2006	13.41	13.46	13.15	13.19	582,077	-0.26(-1.91%)
May 02, 2006	13.41	13.54	13.41	13.45	485,814	+0.07(+0.52%)
May 01, 2006	13.01	13.48	13.00	13.38	696,333	+0.26(+2.01%)
Apr 28, 2006	12.95	13.28	12.93	13.11	554,788	+0.20(+1.52%)
Apr 27, 2006	13.17	13.19	12.89	12.91	897,257	-0.27(-2.07%)
Apr 26, 2006	13.41	13.48	13.11	13.19	931,144	-0.36(-2.68%)
Apr 25, 2006	13.71	13.82	13.44	13.55	667,844	-0.16(-1.17%)
Apr 24, 2006	14.19	14.19	13.69	13.71	752,112	-0.48(-3.36%)
Apr 21, 2006	14.18	14.20	14.04	14.19	771,305	-0.02(-0.12%)
Apr 20, 2006	14.54	14.55	14.07	14.21	625,860	-0.35(-2.41%)
Apr 19, 2006	14.33	14.59	14.10	14.56	691,535	+0.23(+1.58%)
Apr 18, 2006	14.29	14.46	14.17	14.33	1,278,411	+0.02(+0.16%)
Apr 17, 2006	14.24	14.41	14.24	14.31	861,870	+0.21(+1.47%)
Apr 13, 2006	14.09	14.13	13.93	14.10	394,049	+0.01(+0.07%)
Apr 12, 2006	14.01	14.16	14.01	14.09	438,432	+0.08(+0.60%)
Apr 11, 2006	14.01	14.11	13.94	14.01	523,300	+0.12(+0.89%)
Apr 10, 2006	13.84	13.97	13.81	13.88	384,753	+0.17(+1.22%)
Apr 07, 2006	13.77	13.84	13.68	13.72	250,104	-0.12(-0.84%)
Apr 06, 2006	13.93	14.03	13.76	13.83	334,972	-0.07(-0.53%)
Apr 05, 2006	13.79	13.96	13.79	13.91	320,277	+0.13(+0.94%)
Apr 04, 2006	13.87	13.91	13.71	13.78	334,072	-0.08(-0.58%)
Apr 03, 2006	13.67	14.00	13.64	13.86	486,414	+0.20(+1.47%)
Mar 31, 2006	13.88	13.91	13.58	13.66	401,846	-0.27(-1.92%)
Mar 30, 2006	14.03	14.12	13.86	13.92	424,337	-0.09(-0.64%)
Mar 29, 2006	13.99	14.11	13.81	14.01	540,993	-0.01(-0.10%)
Mar 28, 2006	13.87	14.09	13.86	14.03	475,318	+0.16(+1.15%)
Mar 27, 2006	13.84	13.89	13.79	13.87	448,028	+0.04(+0.31%)
Mar 24, 2006	13.71	13.84	13.69	13.82	465,422	+0.12(+0.90%)
Mar 23, 2006	13.52	13.73	13.51	13.70	509,805	+0.23(+1.68%)
Mar 22, 2006	13.39	13.59	13.22	13.47	664,246	+0.34(+2.59%)
Mar 21, 2006	13.02	13.42	13.01	13.13	502,607	+0.09(+0.66%)
Mar 20, 2006	13.17	13.22	13.00	13.04	533,196	-0.23(-1.73%)
Mar 17, 2006	13.41	13.52	13.09	13.28	619,863	-0.20(-1.51%)
Mar 16, 2006	13.32	13.56	13.26	13.48	497,509	+0.10(+0.77%)
Mar 15, 2006	13.24	13.42	13.22	13.38	516,702	+0.17(+1.26%)
Mar 14, 2006	13.04	13.32	13.01	13.21	552,688	+0.18(+1.36%)
Mar 13, 2006	12.62	13.09	12.62	13.03	604,569	+0.41(+3.28%)
Mar 10, 2006	12.67	12.88	12.54	12.62	481,616	-0.07(-0.53%)
Mar 09, 2006	12.54	12.80	12.48	12.68	851,074	+0.22(+1.79%)
Mar 08, 2006	12.57	12.70	12.00	12.46	1,856,290	-0.24(-1.92%)
Mar 07, 2006	13.04	13.04	12.67	12.70	857,072	-0.34(-2.58%)
Mar 06, 2006	13.39	13.39	12.95	13.04	633,957	-0.38(-2.83%)
Mar 03, 2006	13.48	13.58	13.39	13.42	498,109	-0.05(-0.40%)
Mar 02, 2006	13.44	13.64	13.34	13.48	533,196	+0.08(+0.57%)

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.