Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.80	11.86	11.55	11.66	1,581,857	-0.10(-0.88%)
May 30, 2006	12.05	12.05	11.76	11.77	1,193,093	-0.33(-2.71%)
May 26, 2006	12.18	12.30	12.02	12.09	2,134,698	-0.04(-0.31%)
May 25, 2006	12.01	12.13	11.85	12.13	1,043,073	+0.18(+1.51%)
May 24, 2006	12.17	12.17	11.43	11.95	3,084,190	-0.22(-1.83%)
May 23, 2006	12.41	12.61	12.17	12.17	1,552,321	-0.16(-1.26%)
May 22, 2006	12.59	12.59	12.20	12.33	1,610,062	-0.35(-2.78%)
May 19, 2006	12.49	12.83	12.49	12.68	1,005,674	+0.18(+1.46%)
May 18, 2006	12.53	12.74	12.46	12.50	1,142,967	+0.04(+0.35%)
May 17, 2006	12.68	12.68	12.35	12.45	1,536,924	-0.27(-2.16%)
May 16, 2006	12.98	13.01	12.70	12.73	736,498	-0.22(-1.72%)
May 15, 2006	12.81	13.00	12.71	12.95	1,428,489	+0.07(+0.54%)
May 12, 2006	13.25	13.25	12.75	12.88	1,306,273	-0.35(-2.62%)
May 11, 2006	13.48	13.67	13.23	13.23	1,167,582	-0.29(-2.13%)
May 10, 2006	13.48	13.67	13.41	13.52	1,245,046	+0.04(+0.28%)
May 09, 2006	13.41	13.59	13.38	13.48	1,027,742	-0.01(-0.05%)
May 08, 2006	13.61	13.61	13.35	13.48	1,152,356	-0.13(-0.97%)
May 05, 2006	13.42	13.67	13.42	13.62	1,110,079	+0.26(+1.95%)
May 04, 2006	13.53	13.53	13.21	13.36	1,165,551	-0.10(-0.73%)
May 03, 2006	13.64	13.64	13.39	13.46	1,342,713	-0.18(-1.29%)
May 02, 2006	13.21	13.65	13.21	13.63	1,846,788	+0.42(+3.17%)
May 01, 2006	13.57	13.70	13.21	13.21	1,037,188	-0.38(-2.76%)
Apr 28, 2006	13.19	13.66	13.16	13.59	1,741,920	+0.33(+2.45%)
Apr 27, 2006	13.04	13.82	13.04	13.26	3,458,734	-0.31(-2.30%)
Apr 26, 2006	13.44	13.71	13.36	13.57	1,659,812	+0.20(+1.49%)
Apr 25, 2006	13.29	13.44	13.22	13.38	1,030,150	+0.11(+0.84%)
Apr 24, 2006	13.42	13.47	13.18	13.26	1,015,530	-0.24(-1.77%)
Apr 21, 2006	13.77	13.78	13.48	13.50	757,146	-0.15(-1.08%)
Apr 20, 2006	13.75	13.88	13.57	13.65	640,094	-0.04(-0.29%)
Apr 19, 2006	13.53	13.88	13.53	13.69	1,387,327	+0.17(+1.26%)
Apr 18, 2006	12.94	13.54	12.97	13.52	1,279,350	+0.58(+4.49%)
Apr 17, 2006	13.04	13.13	12.70	12.94	784,183	-0.08(-0.64%)
Apr 13, 2006	13.02	13.11	12.91	13.02	707,621	+0.00(+0.00%)
Apr 12, 2006	12.82	13.06	12.78	13.02	603,101	+0.20(+1.55%)
Apr 11, 2006	12.94	13.21	12.77	12.82	725,350	-0.18(-1.39%)
Apr 10, 2006	13.20	13.27	12.91	13.00	1,134,870	-0.19(-1.45%)
Apr 07, 2006	13.49	13.55	13.19	13.20	547,300	-0.24(-1.76%)
Apr 06, 2006	13.48	13.52	13.30	13.43	435,742	+0.00(+0.00%)
Apr 05, 2006	13.45	13.46	13.30	13.43	1,052,858	+0.00(+0.03%)
Apr 04, 2006	13.43	13.65	13.34	13.43	1,502,881	+0.00(+0.02%)
Apr 03, 2006	13.91	13.93	13.38	13.43	1,231,570	-0.49(-3.50%)
Mar 31, 2006	13.84	14.00	13.75	13.91	1,046,964	+0.18(+1.30%)
Mar 30, 2006	13.94	14.01	13.63	13.73	808,059	-0.20(-1.41%)
Mar 29, 2006	13.92	14.07	13.79	13.93	1,004,009	+0.07(+0.51%)
Mar 28, 2006	13.94	13.96	13.74	13.86	1,386,583	-0.13(-0.90%)
Mar 27, 2006	13.99	14.01	13.92	13.99	858,619	-0.06(-0.43%)
Mar 24, 2006	14.08	14.08	13.80	14.05	1,202,883	-0.01(-0.06%)
Mar 23, 2006	13.96	14.17	13.88	14.05	1,817,738	+0.13(+0.96%)
Mar 22, 2006	13.64	13.98	13.57	13.92	1,664,671	+0.23(+1.72%)
Mar 21, 2006	13.59	13.73	13.57	13.69	1,631,630	-0.04(-0.29%)
Mar 20, 2006	13.53	13.81	13.42	13.73	1,553,508	+0.27(+1.98%)
Mar 17, 2006	13.38	13.62	13.27	13.46	2,447,309	+0.14(+1.02%)
Mar 16, 2006	13.24	13.67	13.14	13.32	1,926,636	+0.18(+1.36%)
Mar 15, 2006	13.07	13.26	12.92	13.14	1,239,347	+0.15(+1.15%)
Mar 14, 2006	12.96	13.06	12.79	13.00	917,714	+0.06(+0.45%)
Mar 13, 2006	13.08	13.30	12.87	12.94	840,942	-0.19(-1.42%)
Mar 10, 2006	12.98	13.16	12.93	13.12	1,028,824	+0.11(+0.84%)
Mar 09, 2006	12.98	13.15	12.92	13.01	1,413,520	+0.11(+0.88%)
Mar 08, 2006	12.90	13.10	12.89	12.90	1,373,260	-0.05(-0.37%)
Mar 07, 2006	13.08	13.09	12.89	12.95	1,441,077	-0.15(-1.12%)
Mar 06, 2006	13.16	13.28	12.95	13.10	970,478	-0.00(-0.02%)
Mar 03, 2006	13.03	13.26	12.95	13.10	1,428,861	-0.03(-0.26%)
Mar 02, 2006	13.42	13.46	13.00	13.13	1,943,645	-0.38(-2.82%)

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.