Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.48	12.51	12.27	12.40	735,315	-0.09(-0.75%)
May 30, 2006	12.45	12.73	12.43	12.49	847,518	+0.16(+1.32%)
May 26, 2006	12.33	12.36	12.02	12.33	841,217	+0.33(+2.72%)
May 25, 2006	11.65	12.00	11.65	12.00	661,814	+0.42(+3.66%)
May 24, 2006	11.70	11.83	11.35	11.58	683,714	-0.12(-1.05%)
May 23, 2006	11.67	11.99	11.67	11.70	1,174,525	+0.05(+0.46%)
May 22, 2006	11.82	11.83	11.26	11.65	1,490,731	-0.22(-1.83%)
May 19, 2006	11.84	11.92	11.73	11.86	776,716	+0.01(+0.06%)
May 18, 2006	12.05	12.16	11.85	11.86	634,213	-0.18(-1.47%)
May 17, 2006	12.32	12.36	12.00	12.03	547,211	-0.29(-2.35%)
May 16, 2006	12.08	12.33	12.06	12.32	711,015	+0.17(+1.40%)
May 15, 2006	12.63	12.64	12.09	12.15	1,524,332	-0.52(-4.10%)
May 12, 2006	12.88	12.93	12.63	12.67	647,113	-0.27(-2.11%)
May 11, 2006	12.95	13.17	12.94	12.95	534,611	+0.02(+0.13%)
May 10, 2006	12.92	13.00	12.85	12.93	522,611	-0.00(-0.03%)
May 09, 2006	13.06	13.15	12.90	12.93	777,616	-0.17(-1.30%)
May 08, 2006	13.08	13.13	13.00	13.10	759,316	+0.01(+0.10%)
May 05, 2006	13.05	13.16	13.05	13.09	539,111	+0.09(+0.69%)
May 04, 2006	13.01	13.16	12.86	13.00	1,030,822	-0.18(-1.39%)
May 03, 2006	13.41	13.45	13.14	13.18	582,312	-0.26(-1.91%)
May 02, 2006	13.40	13.53	13.40	13.44	486,010	+0.07(+0.52%)
May 01, 2006	13.00	13.47	13.00	13.37	696,614	+0.26(+2.01%)
Apr 28, 2006	12.95	13.28	12.92	13.11	555,011	+0.20(+1.52%)
Apr 27, 2006	13.17	13.18	12.88	12.91	897,619	-0.27(-2.07%)
Apr 26, 2006	13.40	13.48	13.10	13.18	931,519	-0.36(-2.68%)
Apr 25, 2006	13.70	13.82	13.43	13.55	668,114	-0.16(-1.17%)
Apr 24, 2006	14.18	14.18	13.68	13.71	752,416	-0.48(-3.36%)
Apr 21, 2006	14.18	14.19	14.03	14.18	771,616	-0.02(-0.12%)
Apr 20, 2006	14.53	14.54	14.07	14.20	626,113	-0.35(-2.41%)
Apr 19, 2006	14.32	14.58	14.09	14.55	691,814	+0.23(+1.58%)
Apr 18, 2006	14.28	14.46	14.16	14.32	1,278,927	+0.02(+0.16%)
Apr 17, 2006	14.23	14.40	14.23	14.30	862,218	+0.21(+1.47%)
Apr 13, 2006	14.08	14.12	13.92	14.09	394,208	+0.01(+0.07%)
Apr 12, 2006	14.00	14.15	14.00	14.08	438,609	+0.08(+0.60%)
Apr 11, 2006	14.00	14.10	13.93	14.00	523,511	+0.12(+0.89%)
Apr 10, 2006	13.83	13.96	13.80	13.88	384,908	+0.17(+1.22%)
Apr 07, 2006	13.77	13.83	13.68	13.71	250,205	-0.12(-0.84%)
Apr 06, 2006	13.93	14.02	13.75	13.83	335,107	-0.07(-0.53%)
Apr 05, 2006	13.78	13.95	13.78	13.90	320,406	+0.13(+0.94%)
Apr 04, 2006	13.86	13.91	13.70	13.77	334,207	-0.08(-0.58%)
Apr 03, 2006	13.67	13.99	13.63	13.85	486,610	+0.20(+1.47%)
Mar 31, 2006	13.87	13.91	13.57	13.65	402,008	-0.27(-1.92%)
Mar 30, 2006	14.02	14.12	13.85	13.92	424,509	-0.09(-0.64%)
Mar 29, 2006	13.98	14.10	13.80	14.01	541,211	-0.01(-0.09%)
Mar 28, 2006	13.86	14.08	13.85	14.02	475,510	+0.16(+1.15%)
Mar 27, 2006	13.84	13.88	13.78	13.86	448,209	+0.04(+0.31%)
Mar 24, 2006	13.70	13.83	13.69	13.82	465,609	+0.12(+0.90%)
Mar 23, 2006	13.52	13.72	13.50	13.69	510,010	+0.23(+1.68%)
Mar 22, 2006	13.38	13.58	13.22	13.47	664,514	+0.34(+2.59%)
Mar 21, 2006	13.02	13.42	13.01	13.13	502,810	+0.09(+0.66%)
Mar 20, 2006	13.17	13.22	12.99	13.04	533,411	-0.23(-1.73%)
Mar 17, 2006	13.40	13.52	13.09	13.27	620,113	-0.20(-1.51%)
Mar 16, 2006	13.32	13.55	13.25	13.47	497,710	+0.10(+0.77%)
Mar 15, 2006	13.23	13.41	13.22	13.37	516,911	+0.17(+1.26%)
Mar 14, 2006	13.03	13.31	13.00	13.20	552,911	+0.18(+1.36%)
Mar 13, 2006	12.62	13.08	12.62	13.03	604,812	+0.41(+3.28%)
Mar 10, 2006	12.67	12.87	12.53	12.61	481,810	-0.07(-0.53%)
Mar 09, 2006	12.53	12.80	12.48	12.68	851,418	+0.22(+1.79%)
Mar 08, 2006	12.57	12.70	12.00	12.46	1,857,039	-0.24(-1.92%)
Mar 07, 2006	13.03	13.04	12.67	12.70	857,418	-0.34(-2.58%)
Mar 06, 2006	13.38	13.38	12.95	13.04	634,213	-0.38(-2.83%)
Mar 03, 2006	13.47	13.58	13.38	13.42	498,310	-0.05(-0.40%)
Mar 02, 2006	13.43	13.63	13.33	13.47	533,411	+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.