Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.86	11.86	11.81	11.86	57,348	+0.09(+0.72%)
May 30, 2006	11.90	11.90	11.78	11.78	20,149	-0.16(-1.33%)
May 26, 2006	11.93	11.95	11.93	11.94	3,874	+0.07(+0.55%)
May 25, 2006	11.83	11.87	11.80	11.87	18,599	+0.14(+1.23%)
May 24, 2006	11.71	11.77	11.60	11.73	63,548	-0.01(-0.11%)
May 23, 2006	11.88	11.89	11.74	11.74	17,824	-0.05(-0.45%)
May 22, 2006	11.78	11.83	11.71	11.79	30,999	-0.05(-0.38%)
May 19, 2006	11.80	11.87	11.73	11.84	109,272	+0.06(+0.47%)
May 18, 2006	11.94	11.94	11.78	11.78	120,897	-0.07(-0.63%)
May 17, 2006	12.00	12.00	11.86	11.86	44,949	-0.23(-1.87%)
May 16, 2006	12.13	12.13	12.07	12.08	114,697	-0.01(-0.05%)
May 15, 2006	12.05	12.09	12.01	12.09	110,822	+0.01(+0.06%)
May 12, 2006	12.16	12.18	12.08	12.08	59,673	-0.14(-1.18%)
May 11, 2006	12.37	12.37	12.23	12.23	21,699	-0.16(-1.27%)
May 10, 2006	12.36	12.39	12.33	12.38	51,148	-0.02(-0.13%)
May 09, 2006	12.40	12.42	12.39	12.40	16,274	-0.01(-0.06%)
May 08, 2006	12.41	12.41	12.38	12.41	8,524	+0.00(+0.02%)
May 05, 2006	12.35	12.40	12.35	12.40	7,749	+0.14(+1.11%)
May 04, 2006	12.27	12.30	12.27	12.27	8,524	+0.03(+0.29%)
May 03, 2006	12.28	12.28	12.20	12.23	33,324	-0.04(-0.32%)
May 02, 2006	12.25	12.27	12.24	12.27	14,724	+0.06(+0.45%)
May 01, 2006	12.28	12.30	12.21	12.22	47,274	-0.03(-0.25%)
Apr 28, 2006	12.26	12.27	12.25	12.25	27,124	+0.01(+0.05%)
Apr 27, 2006	12.13	12.26	12.13	12.24	39,524	+0.02(+0.16%)
Apr 26, 2006	12.26	12.27	12.22	12.22	42,624	+0.04(+0.33%)
Apr 25, 2006	12.25	12.25	12.17	12.18	43,399	-0.09(-0.71%)
Apr 24, 2006	12.25	12.27	12.22	12.27	18,599	-0.01(-0.08%)
Apr 21, 2006	12.33	12.33	12.24	12.28	34,874	-0.04(-0.32%)
Apr 20, 2006	12.29	12.33	12.29	12.32	12,399	+0.04(+0.36%)
Apr 19, 2006	12.23	12.28	12.23	12.28	61,223	+0.03(+0.23%)
Apr 18, 2006	12.14	12.25	12.14	12.25	25,574	+0.23(+1.90%)
Apr 17, 2006	12.09	12.09	12.00	12.02	19,374	-0.03(-0.26%)
Apr 13, 2006	12.06	12.07	12.01	12.05	11,624	-0.01(-0.09%)
Apr 12, 2006	12.06	12.06	12.04	12.06	6,199	+0.03(+0.25%)
Apr 11, 2006	12.17	12.17	12.03	12.03	27,899	-0.11(-0.89%)
Apr 10, 2006	12.13	12.17	12.13	12.14	16,274	+0.01(+0.07%)
Apr 07, 2006	12.18	12.18	12.12	12.13	34,099	-0.11(-0.92%)
Apr 06, 2006	12.26	12.26	12.24	12.24	12,399	-0.03(-0.21%)
Apr 05, 2006	12.25	12.28	12.22	12.27	26,349	+0.05(+0.40%)
Apr 04, 2006	12.17	12.22	12.16	12.22	10,849	+0.06(+0.50%)
Apr 03, 2006	12.17	12.25	12.16	12.16	43,399	+0.00(+0.02%)
Mar 31, 2006	12.15	12.16	12.12	12.16	14,724	-0.02(-0.16%)
Mar 30, 2006	12.19	12.24	12.15	12.17	57,348	-0.03(-0.22%)
Mar 29, 2006	12.10	12.20	12.10	12.20	24,799	+0.11(+0.93%)
Mar 28, 2006	12.17	12.17	12.09	12.09	2,324	-0.08(-0.65%)
Mar 27, 2006	12.17	12.17	12.15	12.17	11,624	-0.01(-0.07%)
Mar 24, 2006	12.13	12.18	12.13	12.18	7,749	+0.05(+0.40%)
Mar 23, 2006	12.14	12.15	12.10	12.13	20,924	-0.04(-0.33%)
Mar 22, 2006	12.09	12.17	12.09	12.17	5,424	+0.09(+0.73%)
Mar 21, 2006	12.17	12.21	12.08	12.08	23,249	-0.09(-0.70%)
Mar 20, 2006	12.20	12.20	12.17	12.17	13,949	-0.02(-0.14%)
Mar 17, 2006	12.17	12.19	12.17	12.18	20,924	-0.02(-0.14%)
Mar 16, 2006	12.19	12.26	12.19	12.20	18,599	+0.03(+0.24%)
Mar 15, 2006	12.13	12.18	12.13	12.17	3,874	+0.06(+0.53%)
Mar 14, 2006	12.05	12.10	12.05	12.10	20,924	+0.10(+0.85%)
Mar 13, 2006	12.03	12.03	12.00	12.00	5,424	+0.04(+0.33%)
Mar 10, 2006	11.89	11.98	11.89	11.96	19,374	+0.07(+0.60%)
Mar 09, 2006	11.97	11.97	11.89	11.89	17,049	-0.06(-0.51%)
Mar 08, 2006	11.91	11.96	11.87	11.95	11,624	+0.02(+0.17%)
Mar 07, 2006	11.92	11.96	11.90	11.93	15,499	-0.05(-0.39%)
Mar 06, 2006	12.07	12.07	11.94	11.98	45,724	-0.09(-0.75%)
Mar 03, 2006	12.04	12.12	12.04	12.07	47,274	-0.04(-0.31%)
Mar 02, 2006	12.08	12.11	12.02	12.11	102,297	-0.00(-0.01%)

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.