Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.57	12.60	12.35	12.44	127,516	-0.13(-1.07%)
May 30, 2006	12.77	12.77	12.53	12.57	96,996	-0.24(-1.90%)
May 26, 2006	12.83	12.94	12.75	12.82	189,602	+0.02(+0.15%)
May 25, 2006	12.69	12.81	12.68	12.80	273,637	+0.19(+1.48%)
May 24, 2006	12.74	12.82	12.42	12.61	299,977	-0.14(-1.09%)
May 23, 2006	12.87	12.92	12.54	12.75	247,089	-0.04(-0.30%)
May 22, 2006	12.78	13.04	12.68	12.79	189,602	-0.06(-0.45%)
May 19, 2006	12.85	13.01	12.71	12.84	414,742	-0.00(-0.04%)
May 18, 2006	12.74	13.09	12.74	12.85	192,319	+0.14(+1.09%)
May 17, 2006	12.59	12.78	12.56	12.71	138,386	+0.03(+0.23%)
May 16, 2006	12.72	12.86	12.58	12.68	174,969	-0.01(-0.07%)
May 15, 2006	12.58	12.72	12.41	12.69	74,419	+0.11(+0.91%)
May 12, 2006	12.68	12.68	12.35	12.58	122,499	-0.16(-1.24%)
May 11, 2006	13.02	13.04	12.72	12.73	190,438	-0.32(-2.46%)
May 10, 2006	13.16	13.16	12.99	13.05	96,787	-0.07(-0.55%)
May 09, 2006	13.03	13.20	12.97	13.13	233,083	+0.10(+0.77%)
May 08, 2006	13.03	13.11	12.89	13.03	308,339	+0.03(+0.22%)
May 05, 2006	12.98	13.10	12.94	13.00	195,664	+0.06(+0.44%)
May 04, 2006	12.87	12.99	12.82	12.94	131,906	+0.10(+0.75%)
May 03, 2006	12.68	12.93	12.62	12.84	216,359	+0.05(+0.37%)
May 02, 2006	12.91	13.00	12.66	12.80	283,462	-0.15(-1.18%)
May 01, 2006	12.92	13.23	12.92	12.95	236,637	+0.02(+0.15%)
Apr 28, 2006	13.08	13.10	12.87	12.93	148,629	-0.15(-1.13%)
Apr 27, 2006	13.07	13.36	13.01	13.08	125,844	-0.11(-0.83%)
Apr 26, 2006	13.11	13.27	13.11	13.19	212,388	+0.10(+0.73%)
Apr 25, 2006	13.09	13.19	13.06	13.09	412,024	+0.01(+0.07%)
Apr 24, 2006	13.19	13.22	13.05	13.08	344,503	-0.20(-1.51%)
Apr 21, 2006	13.39	13.51	13.16	13.28	227,230	-0.11(-0.86%)
Apr 20, 2006	13.60	13.63	13.38	13.40	345,548	-0.15(-1.09%)
Apr 19, 2006	13.61	13.66	13.49	13.55	501,077	-0.00(-0.04%)
Apr 18, 2006	13.50	13.60	13.46	13.55	456,550	+0.05(+0.39%)
Apr 17, 2006	13.57	13.66	13.47	13.50	153,437	-0.13(-0.98%)
Apr 13, 2006	13.85	13.87	13.63	13.63	66,266	-0.22(-1.55%)
Apr 12, 2006	13.88	13.97	13.82	13.85	180,613	-0.03(-0.24%)
Apr 11, 2006	14.10	14.13	13.88	13.88	507,766	-0.16(-1.12%)
Apr 10, 2006	14.08	14.11	14.00	14.04	321,508	-0.04(-0.31%)
Apr 07, 2006	14.21	14.35	14.01	14.08	123,544	-0.12(-0.88%)
Apr 06, 2006	14.12	14.32	14.12	14.21	145,494	+0.04(+0.27%)
Apr 05, 2006	14.01	14.21	13.82	14.17	96,159	+0.19(+1.33%)
Apr 04, 2006	14.14	14.21	13.84	13.98	244,162	-0.17(-1.18%)
Apr 03, 2006	14.48	14.50	14.14	14.15	101,804	-0.33(-2.28%)
Mar 31, 2006	14.40	14.48	14.30	14.48	167,025	+0.08(+0.53%)
Mar 30, 2006	14.49	14.50	14.23	14.40	111,838	-0.14(-0.95%)
Mar 29, 2006	14.35	14.63	14.35	14.54	67,730	+0.18(+1.23%)
Mar 28, 2006	14.34	14.46	14.30	14.37	154,692	-0.02(-0.17%)
Mar 27, 2006	14.37	14.48	14.26	14.39	216,359	+0.02(+0.17%)
Mar 24, 2006	14.34	14.43	14.26	14.37	77,973	+0.07(+0.50%)
Mar 23, 2006	14.22	14.34	14.18	14.29	37,627	+0.09(+0.61%)
Mar 22, 2006	14.06	14.23	14.04	14.21	61,458	+0.09(+0.61%)
Mar 21, 2006	14.13	14.27	14.01	14.12	130,443	-0.06(-0.40%)
Mar 20, 2006	14.45	14.45	14.04	14.18	122,917	-0.21(-1.46%)
Mar 17, 2006	14.56	14.67	14.37	14.39	390,493	-0.11(-0.73%)
Mar 16, 2006	14.55	14.71	14.46	14.49	54,769	-0.22(-1.50%)
Mar 15, 2006	14.61	14.79	14.61	14.71	111,838	+0.04(+0.29%)
Mar 14, 2006	14.48	14.69	14.48	14.67	261,513	+0.19(+1.29%)
Mar 13, 2006	14.44	14.51	14.42	14.48	143,403	+0.05(+0.33%)
Mar 10, 2006	14.27	14.51	14.27	14.44	120,827	+0.19(+1.34%)
Mar 09, 2006	14.13	14.27	14.06	14.25	55,396	+0.11(+0.78%)
Mar 08, 2006	14.14	14.22	14.04	14.14	66,893	-0.00(-0.03%)
Mar 07, 2006	14.20	14.20	13.99	14.14	92,815	+0.00(+0.03%)
Mar 06, 2006	13.50	14.17	13.50	14.14	71,283	+0.18(+1.30%)
Mar 03, 2006	13.99	14.05	13.91	13.95	100,758	-0.08(-0.58%)
Mar 02, 2006	13.94	14.07	13.91	14.04	98,668	+0.11(+0.82%)

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.