Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.88	10.96	10.77	10.84	539,943	+0.01(+0.06%)
May 30, 2006	10.91	10.96	10.77	10.83	237,056	-0.14(-1.30%)
May 26, 2006	11.03	11.07	10.93	10.97	174,778	-0.03(-0.29%)
May 25, 2006	10.94	11.01	10.79	11.01	365,783	+0.16(+1.49%)
May 24, 2006	10.72	10.91	10.63	10.85	327,458	+0.08(+0.78%)
May 23, 2006	11.07	11.07	10.74	10.76	400,708	-0.21(-1.89%)
May 22, 2006	10.99	11.08	10.81	10.97	288,361	-0.05(-0.47%)
May 19, 2006	10.86	11.04	10.79	11.02	515,372	+0.16(+1.43%)
May 18, 2006	10.82	10.94	10.79	10.86	352,029	+0.05(+0.42%)
May 17, 2006	10.94	11.03	10.81	10.82	357,283	-0.22(-1.99%)
May 16, 2006	11.00	11.06	10.92	11.04	155,152	+0.05(+0.47%)
May 15, 2006	10.87	11.15	10.77	10.99	334,721	+0.03(+0.24%)
May 12, 2006	11.03	11.19	10.92	10.96	290,988	-0.06(-0.59%)
May 11, 2006	11.06	11.15	10.99	11.03	291,606	-0.08(-0.70%)
May 10, 2006	11.16	11.17	11.06	11.10	178,178	-0.09(-0.81%)
May 09, 2006	11.26	11.29	11.15	11.19	108,637	-0.06(-0.57%)
May 08, 2006	11.29	11.36	11.23	11.26	145,726	-0.06(-0.57%)
May 05, 2006	11.32	11.36	11.16	11.32	187,295	+0.11(+0.98%)
May 04, 2006	11.39	11.47	11.16	11.21	237,674	-0.21(-1.81%)
May 03, 2006	11.67	11.67	11.35	11.42	227,629	-0.17(-1.45%)
May 02, 2006	11.45	11.59	11.38	11.59	248,337	+0.16(+1.36%)
May 01, 2006	11.27	11.49	11.21	11.43	733,730	+0.17(+1.49%)
Apr 28, 2006	11.12	11.27	11.03	11.27	338,894	+0.14(+1.28%)
Apr 27, 2006	11.19	11.41	11.07	11.12	416,470	-0.12(-1.09%)
Apr 26, 2006	11.34	11.40	11.23	11.25	241,846	-0.03(-0.29%)
Apr 25, 2006	11.23	11.36	11.13	11.28	347,084	+0.05(+0.46%)
Apr 24, 2006	11.36	11.39	11.17	11.23	244,782	-0.16(-1.42%)
Apr 21, 2006	11.78	11.78	11.35	11.39	367,946	-0.33(-2.82%)
Apr 20, 2006	11.75	11.84	11.66	11.72	124,245	-0.08(-0.71%)
Apr 19, 2006	11.81	11.84	11.72	11.80	345,693	-0.01(-0.11%)
Apr 18, 2006	11.41	11.82	11.41	11.82	239,528	+0.41(+3.63%)
Apr 17, 2006	11.54	11.54	11.33	11.40	195,331	-0.14(-1.23%)
Apr 13, 2006	11.53	11.60	11.44	11.54	155,770	+0.01(+0.11%)
Apr 12, 2006	11.64	11.72	11.49	11.53	149,589	-0.12(-1.00%)
Apr 11, 2006	11.78	11.78	11.58	11.65	244,164	-0.08(-0.72%)
Apr 10, 2006	11.68	11.73	11.51	11.73	275,844	+0.03(+0.22%)
Apr 07, 2006	11.97	12.03	11.67	11.71	208,312	-0.19(-1.58%)
Apr 06, 2006	12.09	12.09	11.89	11.89	284,034	-0.21(-1.71%)
Apr 05, 2006	11.96	12.10	11.85	12.10	316,486	+0.12(+0.97%)
Apr 04, 2006	11.89	12.00	11.78	11.98	219,129	+0.06(+0.49%)
Apr 03, 2006	12.04	12.08	11.89	11.93	455,567	-0.24(-1.97%)
Mar 31, 2006	12.26	12.26	12.13	12.17	286,816	-0.06(-0.53%)
Mar 30, 2006	12.40	12.40	12.13	12.23	281,407	-0.16(-1.25%)
Mar 29, 2006	12.48	12.48	12.11	12.39	338,894	+0.23(+1.86%)
Mar 28, 2006	12.23	12.29	12.14	12.16	214,648	-0.07(-0.58%)
Mar 27, 2006	12.19	12.25	12.11	12.23	171,224	+0.05(+0.43%)
Mar 24, 2006	12.20	12.26	12.13	12.18	119,764	-0.01(-0.05%)
Mar 23, 2006	12.23	12.31	12.14	12.19	304,896	+0.01(+0.05%)
Mar 22, 2006	11.81	12.19	11.72	12.18	369,955	+0.36(+3.07%)
Mar 21, 2006	11.94	11.97	11.78	11.82	237,674	-0.17(-1.40%)
Mar 20, 2006	11.94	12.03	11.87	11.98	186,986	-0.01(-0.11%)
Mar 17, 2006	12.00	12.03	11.85	12.00	709,468	+0.00(+0.00%)
Mar 16, 2006	12.02	12.12	11.96	12.00	114,819	-0.07(-0.59%)
Mar 15, 2006	12.04	12.08	11.98	12.07	174,314	+0.01(+0.05%)
Mar 14, 2006	11.91	12.09	11.80	12.06	162,415	+0.11(+0.92%)
Mar 13, 2006	11.97	12.06	11.93	11.95	175,860	+0.02(+0.16%)
Mar 10, 2006	11.91	11.95	11.73	11.93	216,657	+0.08(+0.71%)
Mar 09, 2006	11.82	11.90	11.82	11.85	167,669	+0.04(+0.33%)
Mar 08, 2006	11.70	11.84	11.68	11.81	249,264	+0.05(+0.39%)
Mar 07, 2006	11.73	11.84	11.73	11.76	184,668	-0.06(-0.55%)
Mar 06, 2006	11.91	11.92	11.78	11.83	160,561	-0.12(-1.03%)
Mar 03, 2006	12.04	12.17	11.94	11.95	419,097	-0.12(-1.02%)
Mar 02, 2006	12.17	12.22	12.04	12.07	317,413	-0.12(-0.95%)

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.