Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.80	10.95	10.78	10.85	900,902	-0.10(-0.91%)
May 30, 2006	11.12	11.12	10.89	10.95	834,005	-0.05(-0.47%)
May 26, 2006	11.00	11.02	10.85	11.00	841,289	+0.07(+0.67%)
May 25, 2006	10.89	10.93	10.76	10.93	538,816	+0.14(+1.31%)
May 24, 2006	10.76	10.88	10.66	10.79	5,171,753	-0.13(-1.20%)
May 23, 2006	10.78	11.05	10.78	10.92	833,238	+0.15(+1.36%)
May 22, 2006	10.71	10.85	10.28	10.77	2,395,824	-0.26(-2.36%)
May 19, 2006	11.02	11.03	10.85	11.03	1,296,340	-0.07(-0.61%)
May 18, 2006	11.08	11.21	11.07	11.10	1,073,798	+0.03(+0.24%)
May 17, 2006	11.40	11.41	10.90	11.08	1,427,834	-0.36(-3.15%)
May 16, 2006	11.34	11.44	11.32	11.44	1,452,752	+0.15(+1.34%)
May 15, 2006	11.33	11.40	11.06	11.28	1,482,655	-0.27(-2.30%)
May 12, 2006	11.77	11.81	11.51	11.55	1,427,259	-0.29(-2.47%)
May 11, 2006	11.84	11.91	11.76	11.84	1,213,917	-0.01(-0.04%)
May 10, 2006	11.79	11.89	11.77	11.85	926,587	-0.05(-0.39%)
May 09, 2006	11.76	11.91	11.76	11.89	1,341,385	+0.17(+1.47%)
May 08, 2006	11.77	11.82	11.68	11.72	1,385,664	+0.04(+0.31%)
May 05, 2006	11.71	11.74	11.61	11.69	1,754,075	+0.15(+1.31%)
May 04, 2006	11.47	11.59	11.43	11.53	2,282,924	-0.03(-0.23%)
May 03, 2006	11.62	11.63	11.51	11.56	2,843,017	+0.02(+0.14%)
May 02, 2006	11.51	11.57	11.47	11.55	5,413,847	-0.01(-0.09%)
May 01, 2006	11.63	11.65	11.51	11.56	1,187,849	+0.11(+0.96%)
Apr 28, 2006	11.38	11.45	11.33	11.45	730,305	+0.06(+0.55%)
Apr 27, 2006	11.35	11.45	11.25	11.38	738,356	-0.06(-0.55%)
Apr 26, 2006	11.45	11.48	11.40	11.45	737,589	+0.22(+2.00%)
Apr 25, 2006	11.28	11.30	11.16	11.22	378,953	+0.01(+0.05%)
Apr 24, 2006	11.22	11.24	11.12	11.22	237,684	-0.02(-0.19%)
Apr 21, 2006	11.16	11.26	11.12	11.24	1,132,836	+0.15(+1.36%)
Apr 20, 2006	11.26	11.26	11.03	11.09	1,198,008	-0.28(-2.48%)
Apr 19, 2006	11.26	11.37	11.21	11.37	506,805	+0.11(+1.02%)
Apr 18, 2006	11.06	11.26	11.06	11.25	666,475	+0.32(+2.91%)
Apr 17, 2006	10.89	10.95	10.83	10.93	303,431	+0.16(+1.45%)
Apr 13, 2006	10.87	10.80	10.71	10.78	330,075	-0.09(-0.86%)
Apr 12, 2006	10.85	10.87	10.79	10.87	268,928	+0.02(+0.14%)
Apr 11, 2006	10.95	10.96	10.83	10.86	491,662	+0.04(+0.34%)
Apr 10, 2006	10.85	10.86	10.77	10.82	498,563	-0.03(-0.24%)
Apr 07, 2006	10.91	10.95	10.78	10.85	862,757	-0.10(-0.91%)
Apr 06, 2006	10.95	10.96	10.88	10.95	370,328	+0.14(+1.25%)
Apr 05, 2006	10.76	10.87	10.70	10.81	578,494	+0.18(+1.72%)
Apr 04, 2006	10.59	10.67	10.54	10.63	645,199	+0.01(+0.10%)
Apr 03, 2006	10.51	10.66	10.51	10.62	787,426	+0.17(+1.65%)
Mar 31, 2006	10.42	10.47	10.37	10.44	1,347,711	-0.02(-0.20%)
Mar 30, 2006	10.35	10.47	10.35	10.47	1,038,721	+0.14(+1.31%)
Mar 29, 2006	10.21	10.33	10.20	10.33	192,448	+0.13(+1.28%)
Mar 28, 2006	10.28	10.29	10.17	10.20	331,608	-0.01(-0.10%)
Mar 27, 2006	10.18	10.26	10.18	10.21	244,202	+0.03(+0.26%)
Mar 24, 2006	10.17	10.21	10.15	10.18	325,091	-0.03(-0.26%)
Mar 23, 2006	10.29	10.29	10.20	10.21	230,017	-0.04(-0.36%)
Mar 22, 2006	10.20	10.27	10.20	10.25	658,041	+0.07(+0.72%)
Mar 21, 2006	10.20	10.25	10.15	10.17	895,343	-0.05(-0.51%)
Mar 20, 2006	10.29	10.30	10.23	10.23	299,022	-0.08(-0.76%)
Mar 17, 2006	10.35	10.35	10.28	10.30	335,634	-0.10(-1.00%)
Mar 16, 2006	10.47	10.47	10.39	10.41	233,084	-0.02(-0.15%)
Mar 15, 2006	10.45	10.45	10.36	10.42	258,961	+0.06(+0.55%)
Mar 14, 2006	10.30	10.38	10.22	10.37	892,084	+0.05(+0.46%)
Mar 13, 2006	10.33	10.33	10.28	10.32	634,465	+0.16(+1.59%)
Mar 10, 2006	10.20	10.20	10.13	10.16	1,254,745	-0.03(-0.26%)
Mar 09, 2006	10.30	10.30	10.17	10.18	693,886	+0.07(+0.67%)
Mar 08, 2006	10.09	10.14	10.04	10.12	880,967	-0.03(-0.26%)
Mar 07, 2006	10.19	10.19	10.12	10.14	1,659,768	-0.11(-1.12%)
Mar 06, 2006	10.36	10.40	10.23	10.26	289,055	-0.10(-0.96%)
Mar 03, 2006	10.39	10.39	10.28	10.36	263,178	-0.03(-0.30%)
Mar 02, 2006	10.39	10.41	10.30	10.39	391,988	+0.08(+0.76%)

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.