Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.02	12.30	12.00	12.27	679,540	+0.30(+2.49%)
May 30, 2006	12.18	12.21	11.96	11.97	417,188	-0.24(-1.99%)
May 26, 2006	12.24	12.32	12.17	12.22	312,936	+0.07(+0.59%)
May 25, 2006	12.05	12.15	11.91	12.15	1,137,160	+0.20(+1.66%)
May 24, 2006	12.10	12.26	11.81	11.95	1,637,387	+0.00(+0.00%)
May 23, 2006	12.35	12.51	11.91	11.95	908,893	-0.33(-2.70%)
May 22, 2006	12.23	12.36	12.02	12.28	1,204,606	+0.04(+0.36%)
May 19, 2006	12.25	12.47	12.14	12.23	751,519	-0.02(-0.13%)
May 18, 2006	12.39	12.51	12.22	12.25	897,471	-0.06(-0.45%)
May 17, 2006	12.46	12.50	12.24	12.31	1,763,033	-0.13(-1.02%)
May 16, 2006	12.66	12.66	12.37	12.43	1,655,699	+0.29(+2.41%)
May 15, 2006	12.04	12.25	11.94	12.14	919,047	+0.10(+0.87%)
May 12, 2006	12.10	12.12	11.97	12.03	644,547	-0.13(-1.04%)
May 11, 2006	12.56	12.57	12.16	12.16	586,166	-0.40(-3.20%)
May 10, 2006	12.59	12.64	12.48	12.56	550,086	+0.03(+0.22%)
May 09, 2006	12.51	12.58	12.36	12.54	516,544	+0.04(+0.35%)
May 08, 2006	12.47	12.51	12.38	12.49	515,275	+0.07(+0.58%)
May 05, 2006	12.17	12.48	12.15	12.42	995,740	+0.25(+2.09%)
May 04, 2006	12.02	12.26	12.01	12.17	1,226,363	+0.25(+2.08%)
May 03, 2006	11.73	12.05	11.64	11.92	2,854,322	+0.34(+2.91%)
May 02, 2006	11.43	11.64	11.39	11.58	1,010,063	+0.15(+1.30%)
May 01, 2006	11.62	11.74	11.39	11.43	702,566	-0.15(-1.33%)
Apr 28, 2006	11.42	11.59	11.33	11.59	734,476	+0.19(+1.65%)
Apr 27, 2006	11.43	11.65	11.31	11.40	506,935	-0.03(-0.24%)
Apr 26, 2006	11.58	11.60	11.38	11.43	392,349	-0.13(-1.15%)
Apr 25, 2006	11.63	11.64	11.46	11.56	346,659	-0.08(-0.66%)
Apr 24, 2006	11.67	11.67	11.55	11.64	504,941	-0.02(-0.14%)
Apr 21, 2006	11.70	11.70	11.55	11.65	647,992	+0.08(+0.71%)
Apr 20, 2006	11.37	11.64	11.37	11.57	638,745	+0.25(+2.24%)
Apr 19, 2006	11.24	11.32	11.19	11.32	272,505	+0.09(+0.79%)
Apr 18, 2006	11.03	11.31	11.03	11.23	747,530	+0.20(+1.85%)
Apr 17, 2006	11.02	11.03	10.93	11.03	259,088	-0.01(-0.05%)
Apr 13, 2006	11.04	11.09	10.98	11.03	309,491	-0.01(-0.05%)
Apr 12, 2006	11.01	11.08	10.98	11.04	221,920	+0.04(+0.35%)
Apr 11, 2006	11.26	11.38	10.96	11.00	457,257	-0.20(-1.77%)
Apr 10, 2006	11.13	11.27	11.08	11.20	497,507	+0.07(+0.64%)
Apr 07, 2006	11.29	11.31	11.09	11.12	710,725	-0.17(-1.46%)
Apr 06, 2006	11.34	11.35	11.25	11.29	493,881	-0.05(-0.44%)
Apr 05, 2006	11.23	11.34	11.14	11.34	598,133	+0.15(+1.33%)
Apr 04, 2006	11.35	11.41	11.16	11.19	1,287,645	-0.12(-1.03%)
Apr 03, 2006	11.50	11.57	11.29	11.31	996,465	-0.08(-0.73%)
Mar 31, 2006	11.23	11.40	11.22	11.39	1,486,176	+0.16(+1.42%)
Mar 30, 2006	11.20	11.28	11.15	11.23	1,038,891	+0.03(+0.29%)
Mar 29, 2006	11.06	11.25	11.03	11.20	718,158	+0.17(+1.50%)
Mar 28, 2006	11.06	11.09	10.98	11.03	526,516	-0.02(-0.15%)
Mar 27, 2006	11.00	11.05	10.95	11.05	491,343	+0.04(+0.40%)
Mar 24, 2006	10.94	11.00	10.90	11.00	479,376	+0.06(+0.55%)
Mar 23, 2006	10.88	10.95	10.78	10.94	503,853	+0.01(+0.10%)
Mar 22, 2006	10.87	10.95	10.80	10.93	683,710	+0.06(+0.56%)
Mar 21, 2006	10.92	11.00	10.87	10.87	830,206	-0.11(-1.00%)
Mar 20, 2006	10.91	10.99	10.81	10.98	492,793	+0.03(+0.30%)
Mar 17, 2006	11.03	11.03	10.90	10.95	1,123,924	-0.03(-0.30%)
Mar 16, 2006	10.88	10.99	10.84	10.98	520,896	+0.14(+1.27%)
Mar 15, 2006	10.72	10.84	10.64	10.84	316,744	+0.14(+1.34%)
Mar 14, 2006	10.56	10.72	10.54	10.70	239,688	+0.08(+0.78%)
Mar 13, 2006	10.60	10.63	10.55	10.62	493,156	+0.07(+0.68%)
Mar 10, 2006	10.49	10.59	10.42	10.55	176,412	+0.09(+0.90%)
Mar 09, 2006	10.50	10.52	10.38	10.45	236,968	-0.05(-0.47%)
Mar 08, 2006	10.50	10.56	10.36	10.50	606,654	+0.01(+0.10%)
Mar 07, 2006	10.48	10.52	10.45	10.49	649,080	-0.02(-0.16%)
Mar 06, 2006	10.09	10.61	10.09	10.51	383,465	-0.08(-0.78%)
Mar 03, 2006	10.73	10.74	10.59	10.59	328,166	-0.14(-1.28%)
Mar 02, 2006	10.80	10.80	10.67	10.73	281,207	-0.07(-0.66%)

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.