Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.58	11.65	11.57	11.65	6,456	+0.05(+0.40%)
May 30, 2006	11.61	11.80	11.56	11.60	16,357	+0.01(+0.08%)
May 26, 2006	11.22	11.59	11.18	11.59	15,496	+0.37(+3.31%)
May 25, 2006	11.03	11.24	11.03	11.22	12,268	+0.14(+1.26%)
May 24, 2006	11.33	11.33	10.99	11.08	20,662	-0.37(-3.25%)
May 23, 2006	11.22	11.50	11.22	11.45	32,284	+0.35(+3.14%)
May 22, 2006	11.45	11.45	10.80	11.10	65,429	-0.43(-3.75%)
May 19, 2006	11.78	11.78	11.39	11.54	31,208	-0.43(-3.61%)
May 18, 2006	11.94	12.01	11.80	11.97	9,900	-0.02(-0.16%)
May 17, 2006	12.17	12.21	11.94	11.99	10,761	-0.14(-1.15%)
May 16, 2006	12.15	12.21	11.89	12.13	18,724	-0.02(-0.15%)
May 15, 2006	12.24	12.24	11.94	12.15	30,993	-0.21(-1.73%)
May 12, 2006	12.43	12.45	12.27	12.36	38,956	-0.14(-1.12%)
May 11, 2006	12.54	12.55	12.45	12.50	9,039	-0.06(-0.44%)
May 10, 2006	12.41	12.55	12.41	12.55	18,079	+0.17(+1.39%)
May 09, 2006	12.46	12.47	12.36	12.38	9,900	-0.03(-0.26%)
May 08, 2006	12.34	12.51	12.34	12.41	35,082	+0.08(+0.64%)
May 05, 2006	12.15	12.45	12.15	12.34	18,079	+0.25(+2.08%)
May 04, 2006	12.17	12.20	12.06	12.08	11,622	-0.11(-0.93%)
May 03, 2006	12.24	12.30	12.20	12.20	10,331	-0.06(-0.51%)
May 02, 2006	12.06	12.27	12.01	12.26	16,142	+0.20(+1.69%)
May 01, 2006	12.22	12.24	12.06	12.06	40,032	-0.19(-1.55%)
Apr 28, 2006	12.17	12.25	12.10	12.25	27,979	+0.13(+1.03%)
Apr 27, 2006	12.03	12.12	11.99	12.12	28,840	+0.09(+0.77%)
Apr 26, 2006	11.92	12.03	11.89	12.03	8,393	+0.04(+0.35%)
Apr 25, 2006	11.80	11.99	11.80	11.99	23,890	+0.16(+1.38%)
Apr 24, 2006	11.59	11.82	11.59	11.82	32,069	+0.31(+2.66%)
Apr 21, 2006	11.39	11.53	11.38	11.52	14,420	+0.06(+0.49%)
Apr 20, 2006	11.39	11.46	11.38	11.46	8,609	+0.06(+0.49%)
Apr 19, 2006	11.62	11.62	11.29	11.41	38,095	-0.21(-1.80%)
Apr 18, 2006	11.57	11.62	11.50	11.62	22,599	+0.05(+0.40%)
Apr 17, 2006	11.29	11.57	11.29	11.57	27,764	+0.05(+0.44%)
Apr 13, 2006	11.49	11.53	11.48	11.52	12,268	+0.02(+0.16%)
Apr 12, 2006	11.48	11.51	11.45	11.50	9,039	-0.03(-0.28%)
Apr 11, 2006	11.65	11.65	11.47	11.53	12,483	-0.12(-1.00%)
Apr 10, 2006	11.66	11.71	11.63	11.65	24,320	+0.07(+0.64%)
Apr 07, 2006	11.77	11.77	11.57	11.57	34,221	-0.23(-1.93%)
Apr 06, 2006	11.82	11.86	11.79	11.80	24,105	+0.00(+0.04%)
Apr 05, 2006	11.73	11.82	11.73	11.80	16,357	-0.00(-0.04%)
Apr 04, 2006	11.80	11.82	11.75	11.80	39,602	+0.07(+0.63%)
Apr 03, 2006	11.68	11.75	11.66	11.73	75,330	+0.03(+0.24%)
Mar 31, 2006	11.50	11.73	11.50	11.70	15,066	+0.25(+2.19%)
Mar 30, 2006	11.48	11.48	11.40	11.45	6,241	+0.02(+0.20%)
Mar 29, 2006	11.32	11.45	11.32	11.43	28,195	+0.05(+0.45%)
Mar 28, 2006	11.29	11.37	11.29	11.37	3,874	+0.03(+0.25%)
Mar 27, 2006	11.40	11.41	11.31	11.35	15,926	-0.08(-0.69%)
Mar 24, 2006	11.38	11.43	11.38	11.43	9,039	-0.00(-0.04%)
Mar 23, 2006	11.43	11.47	11.43	11.43	11,622	+0.00(+0.00%)
Mar 22, 2006	11.35	11.43	11.35	11.43	52,731	+0.00(+0.00%)
Mar 21, 2006	11.49	11.50	11.43	11.43	22,383	-0.02(-0.20%)
Mar 20, 2006	11.27	11.45	11.20	11.45	26,903	+0.30(+2.71%)
Mar 17, 2006	11.08	11.15	11.08	11.15	9,900	+0.07(+0.63%)
Mar 16, 2006	11.06	11.15	11.06	11.08	10,546	+0.02(+0.22%)
Mar 15, 2006	10.97	11.13	10.97	11.06	7,317	+0.12(+1.05%)
Mar 14, 2006	10.87	10.96	10.87	10.94	15,926	+0.15(+1.42%)
Mar 13, 2006	10.87	10.87	10.77	10.79	7,102	+0.00(+0.04%)
Mar 10, 2006	10.77	10.78	10.74	10.78	6,456	+0.02(+0.17%)
Mar 09, 2006	10.77	10.77	10.76	10.77	9,470	+0.01(+0.09%)
Mar 08, 2006	10.85	10.85	10.74	10.76	16,142	-0.13(-1.20%)
Mar 07, 2006	11.09	11.09	10.89	10.89	19,801	-0.19(-1.72%)
Mar 06, 2006	11.06	11.08	11.01	11.08	6,887	+0.01(+0.08%)
Mar 03, 2006	11.08	11.08	10.97	11.07	17,218	+0.01(+0.08%)
Mar 02, 2006	11.06	11.06	11.06	11.06	8,824	+0.00(+0.00%)

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.