Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.75	10.85	10.50	10.75	3,757	+0.00(+0.00%)
May 30, 2006	10.75	10.80	10.50	10.75	12,205	-0.15(-1.38%)
May 26, 2006	10.90	10.90	10.90	10.90	1,278	+0.05(+0.46%)
May 25, 2006	10.85	10.85	10.60	10.85	324	+0.10(+0.93%)
May 24, 2006	10.75	10.80	10.50	10.75	2,401	-0.10(-0.92%)
May 23, 2006	10.85	10.85	10.50	10.85	3,523	+0.25(+2.36%)
May 22, 2006	10.60	10.60	10.39	10.60	3,269	+0.00(+0.00%)
May 19, 2006	10.60	10.80	10.60	10.60	8,196	-0.05(-0.47%)
May 18, 2006	10.65	10.95	10.65	10.65	1,921	-0.15(-1.39%)
May 17, 2006	11.40	11.20	10.80	10.80	1,139	-0.60(-5.26%)
May 16, 2006	11.40	11.40	11.35	11.40	2,137	+0.20(+1.79%)
May 15, 2006	11.20	11.45	11.20	11.20	3,737	-0.55(-4.68%)
May 12, 2006	11.75	11.80	11.75	11.75	1,651	-0.15(-1.26%)
May 11, 2006	11.90	11.90	11.90	11.90	631	+0.00(+0.00%)
May 10, 2006	11.90	11.90	11.70	11.90	5,455	+0.25(+2.15%)
May 09, 2006	11.65	11.90	11.65	11.65	1,380	-0.25(-2.10%)
May 08, 2006	11.90	11.90	11.80	11.90	1,513	+0.20(+1.71%)
May 05, 2006	11.70	11.85	11.70	11.70	1,585	+0.05(+0.43%)
May 04, 2006	11.65	11.65	11.40	11.65	7,845	+0.05(+0.43%)
May 03, 2006	11.60	11.60	11.50	11.60	3,264	+0.20(+1.75%)
May 02, 2006	11.40	11.40	11.20	11.40	26,123	-0.15(-1.30%)
May 01, 2006	11.55	11.60	11.40	11.55	2,768	+0.00(+0.00%)
Apr 28, 2006	11.55	11.55	11.55	11.55	0	-0.25(-2.12%)
Apr 27, 2006	11.80	11.80	11.55	11.80	2,163	+0.20(+1.72%)
Apr 26, 2006	11.60	11.60	11.35	11.60	2,701	+0.05(+0.43%)
Apr 25, 2006	11.55	11.55	11.35	11.55	1,983	+0.00(+0.00%)
Apr 24, 2006	11.55	11.75	11.45	11.55	3,879	+0.00(+0.00%)
Apr 21, 2006	11.25	11.80	11.50	11.55	4,226	+0.30(+2.67%)
Apr 20, 2006	11.35	11.50	11.25	11.25	3,014	-0.10(-0.88%)
Apr 19, 2006	10.90	11.35	11.00	11.35	2,690	+0.45(+4.13%)
Apr 18, 2006	10.90	11.15	10.90	10.90	4,691	+0.05(+0.46%)
Apr 17, 2006	10.85	10.85	10.85	10.85	0	+0.00(+0.00%)
Apr 13, 2006	10.70	10.85	10.80	10.85	1,926	+0.15(+1.40%)
Apr 12, 2006	10.90	10.95	10.70	10.70	1,879	-0.20(-1.83%)
Apr 11, 2006	10.90	11.10	10.85	10.90	5,667	-0.10(-0.91%)
Apr 10, 2006	11.00	11.20	11.00	11.00	1,744	-0.05(-0.45%)
Apr 07, 2006	11.05	11.35	11.05	11.05	4,588	-0.45(-3.91%)
Apr 06, 2006	11.50	11.50	11.15	11.50	3,296	+0.00(+0.00%)
Apr 05, 2006	11.50	11.50	11.40	11.50	6,626	+0.25(+2.22%)
Apr 04, 2006	11.25	11.55	11.25	11.25	2,682	+0.00(+0.00%)
Apr 03, 2006	11.25	11.25	11.25	11.25	0	+0.00(+0.00%)
Mar 31, 2006	11.25	11.65	11.25	11.25	27,867	-0.25(-2.17%)
Mar 30, 2006	11.50	11.70	11.50	11.50	970	-0.10(-0.86%)
Mar 29, 2006	11.60	11.60	11.35	11.60	8,560	-0.10(-0.85%)
Mar 28, 2006	11.80	11.75	11.55	11.70	1,810	-0.10(-0.85%)
Mar 27, 2006	11.80	11.95	11.80	11.80	13,319	-0.10(-0.84%)
Mar 24, 2006	11.50	11.90	11.75	11.90	3,055	+0.60(+5.31%)
Mar 21, 2006	11.30	11.40	11.30	11.30	7,104	-0.05(-0.44%)
Mar 20, 2006	11.35	11.35	11.35	11.35	200	+0.20(+1.79%)
Mar 17, 2006	11.15	11.35	11.15	11.15	573	+0.05(+0.45%)
Mar 16, 2006	11.10	11.10	11.00	11.10	2,006	+0.05(+0.45%)
Mar 15, 2006	10.95	11.05	10.90	11.05	2,318	+0.10(+0.91%)
Mar 14, 2006	10.70	10.95	10.75	10.95	27,235	+0.25(+2.34%)
Mar 13, 2006	10.70	10.95	10.70	10.70	1,850	+0.25(+2.39%)
Mar 10, 2006	10.45	10.65	10.45	10.45	4,637	+0.20(+1.95%)
Mar 09, 2006	10.25	10.50	10.25	10.25	665	+0.20(+1.99%)
Mar 08, 2006	10.05	10.25	10.05	10.05	927	-0.10(-0.99%)

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.