Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.81	10.81	10.31	10.66	5,646	-0.05(-0.46%)
May 30, 2006	10.99	10.99	10.35	10.71	3,556	+0.02(+0.15%)
May 26, 2006	10.55	10.70	10.42	10.70	1,276	-0.27(-2.47%)
May 25, 2006	10.97	10.97	10.97	10.97	6,100	-0.16(-1.47%)
May 24, 2006	11.23	11.23	11.00	11.13	988	-0.02(-0.15%)
May 23, 2006	10.87	11.38	10.86	11.15	1,342	+0.26(+2.41%)
May 22, 2006	11.07	11.07	10.88	10.88	690	+0.23(+2.15%)
May 19, 2006	10.36	10.66	10.25	10.66	3,538	+0.00(+0.00%)
May 18, 2006	10.66	10.66	10.66	10.66	732	-0.20(-1.89%)
May 17, 2006	10.66	10.90	10.66	10.86	88,859	-0.07(-0.60%)
May 16, 2006	10.93	10.93	10.93	10.93	122	-0.15(-1.33%)
May 15, 2006	10.86	11.35	10.67	11.07	5,696	-0.09(-0.81%)
May 12, 2006	10.91	11.16	10.90	11.16	533	+0.10(+0.89%)
May 11, 2006	10.90	11.09	10.90	11.07	3,851	+0.00(+0.00%)
May 10, 2006	10.95	11.07	10.95	11.07	1,783	+0.00(+0.00%)
May 09, 2006	10.84	11.07	10.84	11.07	26,417	+0.11(+1.05%)
May 08, 2006	10.99	11.11	10.77	10.95	27,565	+0.07(+0.68%)
May 05, 2006	10.86	10.88	10.86	10.88	2,298	+0.16(+1.53%)
May 04, 2006	10.67	11.13	10.61	10.71	1,561	-0.05(-0.46%)
May 03, 2006	10.76	10.91	10.76	10.76	1,159	-0.02(-0.23%)
May 02, 2006	10.25	11.10	10.25	10.79	12,649	+0.36(+3.46%)
May 01, 2006	10.30	10.43	10.30	10.43	3,782	-0.17(-1.62%)
Apr 28, 2006	10.16	10.60	9.344	10.60	3,904	+0.19(+1.81%)
Apr 27, 2006	10.33	10.48	10.26	10.41	2,013	+0.17(+1.68%)
Apr 26, 2006	10.41	10.41	10.06	10.24	2,019	-0.21(-2.00%)
Apr 25, 2006	10.32	10.50	10.24	10.45	18,218	+0.04(+0.35%)
Apr 24, 2006	10.25	10.57	9.877	10.41	18,357	+0.07(+0.71%)
Apr 21, 2006	11.90	11.90	9.672	10.34	103,753	-1.57(-13.15%)
Apr 20, 2006	12.01	12.01	11.80	11.90	3,091	-0.23(-1.89%)
Apr 19, 2006	12.18	12.18	12.05	12.13	1,770	+0.08(+0.68%)
Apr 18, 2006	11.69	12.21	11.68	12.05	9,103	+0.35(+3.01%)
Apr 17, 2006	11.52	11.88	11.52	11.70	1,610	+0.30(+2.59%)
Apr 13, 2006	11.60	11.97	11.40	11.40	2,440	-0.10(-0.85%)
Apr 12, 2006	11.21	11.50	11.21	11.50	3,217	+0.29(+2.56%)
Apr 11, 2006	11.15	11.21	11.15	11.21	5,492	+0.10(+0.89%)
Apr 10, 2006	11.19	11.19	11.07	11.11	1,037	+0.05(+0.44%)
Apr 07, 2006	11.07	11.20	11.07	11.07	1,401	-0.02(-0.21%)
Apr 06, 2006	11.48	11.48	11.09	11.09	1,666	+0.02(+0.21%)
Apr 05, 2006	11.81	11.81	10.74	11.07	4,503	-0.61(-5.26%)
Apr 04, 2006	11.72	11.88	11.68	11.68	2,092	-0.28(-2.33%)
Apr 03, 2006	12.40	12.40	11.88	11.96	4,650	-0.33(-2.67%)
Mar 31, 2006	12.14	12.29	12.09	12.29	18,985	+0.28(+2.32%)
Mar 30, 2006	12.21	12.21	12.01	12.01	18,516	-0.20(-1.68%)
Mar 29, 2006	12.21	12.21	11.89	12.21	26,632	+0.01(+0.07%)
Mar 28, 2006	11.89	12.26	11.88	12.20	17,003	+0.43(+3.69%)
Mar 27, 2006	11.31	11.77	11.31	11.77	11,468	+0.46(+4.06%)
Mar 24, 2006	11.22	11.39	11.08	11.31	11,021	+0.00(+0.00%)
Mar 23, 2006	10.84	11.31	10.78	11.31	16,836	+0.57(+5.34%)
Mar 22, 2006	10.70	10.74	10.70	10.74	1,586	-0.08(-0.76%)
Mar 21, 2006	10.74	10.86	10.74	10.82	1,952	+0.04(+0.38%)
Mar 20, 2006	10.87	10.87	10.78	10.78	849	+0.04(+0.38%)
Mar 17, 2006	10.86	10.86	10.68	10.74	10,533	-0.25(-2.31%)
Mar 16, 2006	10.83	10.99	10.74	10.99	9,388	+0.13(+1.21%)
Mar 15, 2006	10.86	10.90	10.86	10.86	28,914	-0.11(-0.97%)
Mar 14, 2006	10.94	11.03	10.86	10.97	19,246	+0.01(+0.07%)
Mar 13, 2006	10.93	11.17	10.82	10.96	2,863	+0.10(+0.91%)
Mar 10, 2006	11.18	11.27	10.84	10.86	11,722	-0.29(-2.57%)
Mar 09, 2006	11.06	11.15	10.98	11.15	4,249	+0.09(+0.82%)
Mar 08, 2006	10.74	11.07	10.74	11.06	3,338	+0.40(+3.77%)
Mar 07, 2006	10.53	10.69	10.53	10.66	123,262	+0.01(+0.08%)
Mar 06, 2006	10.66	10.66	10.53	10.65	4,271	-0.03(-0.31%)
Mar 03, 2006	10.68	10.68	10.68	10.68	1,708	+0.02(+0.23%)
Mar 02, 2006	10.66	10.66	10.66	10.66	1,586	-0.12(-1.14%)

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.