Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.00	11.00	10.78	11.00	73,100	+0.00(+0.00%)
May 30, 2006	10.43	11.00	10.43	11.00	78,600	+0.53(+5.06%)
May 26, 2006	10.44	10.49	10.30	10.47	16,000	+0.03(+0.29%)
May 25, 2006	10.47	10.53	10.37	10.44	14,200	-0.01(-0.10%)
May 24, 2006	10.61	10.63	10.21	10.45	52,800	-0.21(-1.97%)
May 23, 2006	10.68	10.80	10.65	10.66	40,000	-0.12(-1.11%)
May 22, 2006	10.92	10.92	10.69	10.78	79,100	-0.16(-1.46%)
May 19, 2006	10.90	10.95	10.89	10.94	33,200	+0.04(+0.37%)
May 18, 2006	11.00	11.00	10.88	10.90	33,600	-0.10(-0.91%)
May 17, 2006	10.95	11.13	10.85	11.00	111,400	+0.14(+1.29%)
May 16, 2006	10.92	11.00	10.83	10.86	137,200	-0.08(-0.73%)
May 15, 2006	10.43	11.05	10.42	10.94	102,300	+0.76(+7.47%)
May 12, 2006	10.50	10.50	10.15	10.18	48,400	-0.33(-3.14%)
May 11, 2006	10.91	10.91	10.48	10.51	46,600	-0.45(-4.11%)
May 10, 2006	10.87	11.00	10.84	10.96	474,300	-0.01(-0.09%)
May 09, 2006	10.99	11.05	10.93	10.97	29,500	-0.02(-0.18%)
May 08, 2006	11.05	11.07	10.95	10.99	18,200	+0.01(+0.09%)
May 05, 2006	11.00	11.09	10.95	10.98	40,800	+0.03(+0.27%)
May 04, 2006	11.05	11.13	10.95	10.95	21,200	-0.03(-0.27%)
May 03, 2006	10.90	11.01	10.89	10.98	12,200	-0.02(-0.18%)
May 02, 2006	10.95	11.05	10.93	11.00	25,500	+0.01(+0.09%)
May 01, 2006	11.03	11.12	10.91	10.99	28,700	+0.01(+0.09%)
Apr 28, 2006	11.00	11.09	10.89	10.98	83,000	-0.07(-0.63%)
Apr 27, 2006	10.99	11.18	10.90	11.05	25,700	+0.06(+0.55%)
Apr 26, 2006	11.03	11.22	10.97	10.99	32,000	+0.01(+0.09%)
Apr 25, 2006	11.07	11.18	10.96	10.98	21,200	-0.04(-0.36%)
Apr 24, 2006	11.07	11.18	11.00	11.02	45,700	+0.02(+0.18%)
Apr 21, 2006	11.04	11.14	10.94	11.00	28,700	+0.01(+0.09%)
Apr 20, 2006	11.00	11.02	10.92	10.99	25,500	-0.01(-0.09%)
Apr 19, 2006	11.01	11.16	10.96	11.00	45,000	+0.00(+0.00%)
Apr 18, 2006	11.15	11.19	10.99	11.00	74,400	-0.15(-1.35%)
Apr 17, 2006	10.94	11.17	10.85	11.15	25,400	+0.16(+1.46%)
Apr 13, 2006	10.90	11.05	10.91	10.99	8,400	+0.09(+0.83%)
Apr 12, 2006	10.91	10.96	10.82	10.90	29,100	-0.01(-0.09%)
Apr 11, 2006	11.02	11.07	10.79	10.91	23,100	-0.16(-1.45%)
Apr 10, 2006	11.05	11.15	10.95	11.07	39,700	-0.03(-0.27%)
Apr 07, 2006	11.00	11.18	11.00	11.10	27,200	+0.10(+0.91%)
Apr 06, 2006	10.96	11.01	10.95	11.00	11,300	+0.09(+0.82%)
Apr 05, 2006	11.07	11.20	10.85	10.91	18,600	-0.11(-1.00%)
Apr 04, 2006	11.07	11.17	11.00	11.02	36,600	-0.20(-1.78%)
Apr 03, 2006	11.25	11.44	11.15	11.22	39,500	+0.02(+0.18%)
Mar 31, 2006	10.84	11.28	10.84	11.20	58,000	+0.41(+3.80%)
Mar 30, 2006	11.10	11.11	10.78	10.79	17,400	-0.37(-3.32%)
Mar 29, 2006	11.30	11.36	11.12	11.16	69,400	+0.09(+0.81%)
Mar 28, 2006	10.75	11.35	10.75	11.07	64,300	+0.27(+2.50%)
Mar 27, 2006	10.48	11.00	10.42	10.80	49,300	+0.22(+2.08%)
Mar 24, 2006	10.47	10.70	10.38	10.58	51,500	+0.11(+1.05%)
Mar 23, 2006	10.46	10.47	10.40	10.47	11,400	+0.01(+0.10%)
Mar 22, 2006	10.45	10.50	10.38	10.46	8,600	+0.06(+0.58%)
Mar 21, 2006	10.15	10.48	10.15	10.40	21,200	+0.18(+1.76%)
Mar 20, 2006	10.40	10.40	10.20	10.22	16,500	-0.23(-2.20%)
Mar 17, 2006	10.31	10.56	10.10	10.45	63,000	+0.09(+0.87%)
Mar 16, 2006	10.33	10.37	10.21	10.36	9,600	+0.01(+0.10%)
Mar 15, 2006	10.20	10.68	10.20	10.35	27,600	+0.05(+0.49%)
Mar 14, 2006	10.47	10.50	10.25	10.30	21,000	-0.19(-1.81%)
Mar 13, 2006	10.60	10.60	10.30	10.49	7,200	-0.05(-0.47%)
Mar 10, 2006	10.49	10.57	10.36	10.54	26,100	+0.01(+0.09%)
Mar 09, 2006	10.02	10.72	10.01	10.53	29,100	+0.51(+5.09%)
Mar 08, 2006	10.15	10.25	9.800	10.02	63,800	-0.23(-2.24%)
Mar 07, 2006	10.47	10.47	10.00	10.25	36,800	-0.15(-1.44%)
Mar 06, 2006	10.45	10.50	10.25	10.40	18,200	-0.10(-0.95%)
Mar 03, 2006	10.60	10.71	10.50	10.50	279,100	-0.20(-1.87%)
Mar 02, 2006	10.37	10.72	10.37	10.70	14,200	+0.33(+3.18%)

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.