Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.15	12.53	12.12	12.51	8,385,611	+0.30(+2.50%)
May 30, 2006	12.54	12.60	12.19	12.20	7,052,587	-0.17(-1.39%)
May 26, 2006	12.19	12.46	12.12	12.37	5,873,282	+0.13(+1.08%)
May 25, 2006	11.88	12.24	11.74	12.24	8,895,631	+0.62(+5.29%)
May 24, 2006	11.73	12.21	11.39	11.63	11,258,203	-0.11(-0.90%)
May 23, 2006	12.02	12.25	11.71	11.73	7,913,889	-0.00(-0.02%)
May 22, 2006	11.60	11.86	11.30	11.73	6,777,636	-0.11(-0.91%)
May 19, 2006	11.64	12.02	11.49	11.84	8,111,188	+0.08(+0.69%)
May 18, 2006	12.06	12.18	11.72	11.76	7,409,152	-0.30(-2.50%)
May 17, 2006	12.23	12.41	11.95	12.06	6,707,116	-0.29(-2.32%)
May 16, 2006	12.68	12.69	12.26	12.35	9,546,428	+0.03(+0.23%)
May 15, 2006	12.28	12.45	12.09	12.32	7,903,589	-0.37(-2.91%)
May 12, 2006	13.22	13.22	12.63	12.69	6,568,187	-0.53(-4.04%)
May 11, 2006	13.63	13.82	13.16	13.22	7,058,926	-0.23(-1.73%)
May 10, 2006	13.37	13.48	13.19	13.45	5,257,350	+0.08(+0.59%)
May 09, 2006	13.19	13.40	13.12	13.37	5,415,030	+0.21(+1.60%)
May 08, 2006	13.52	13.52	12.94	13.16	9,102,703	-0.36(-2.63%)
May 05, 2006	13.57	13.61	13.34	13.52	7,308,786	+0.17(+1.31%)
May 04, 2006	13.40	13.65	13.14	13.35	8,722,895	-0.07(-0.54%)
May 03, 2006	13.58	13.62	13.18	13.42	7,839,935	-0.16(-1.20%)
May 02, 2006	13.47	13.66	13.39	13.58	10,132,515	+0.28(+2.14%)
May 01, 2006	13.23	13.45	13.16	13.30	8,587,929	+0.24(+1.84%)
Apr 28, 2006	12.72	13.22	12.71	13.06	8,805,566	+0.43(+3.40%)
Apr 27, 2006	12.79	12.96	12.27	12.63	10,797,574	-0.39(-2.97%)
Apr 26, 2006	13.16	13.72	12.95	13.01	9,814,776	-0.00(-0.03%)
Apr 25, 2006	13.37	13.47	12.73	13.02	7,050,210	-0.23(-1.77%)
Apr 24, 2006	13.44	13.44	13.02	13.25	5,796,423	-0.21(-1.58%)
Apr 21, 2006	13.43	13.61	13.22	13.46	5,003,264	+0.18(+1.33%)
Apr 20, 2006	13.49	13.53	12.97	13.29	7,300,598	-0.31(-2.31%)
Apr 19, 2006	13.21	13.75	13.21	13.60	7,836,766	+0.39(+2.95%)
Apr 18, 2006	12.90	13.25	13.02	13.21	5,928,220	+0.31(+2.44%)
Apr 17, 2006	12.91	12.98	12.73	12.90	4,811,247	+0.18(+1.41%)
Apr 13, 2006	12.44	12.72	12.26	12.72	5,106,008	+0.28(+2.27%)
Apr 12, 2006	12.66	12.66	12.40	12.44	3,831,354	-0.13(-1.07%)
Apr 11, 2006	12.70	12.95	12.42	12.57	11,366,229	+0.20(+1.65%)
Apr 10, 2006	12.15	12.38	12.08	12.37	5,502,719	+0.39(+3.26%)
Apr 07, 2006	12.17	12.25	11.89	11.98	4,391,029	-0.23(-1.88%)
Apr 06, 2006	12.33	12.39	12.07	12.20	5,622,630	-0.08(-0.65%)
Apr 05, 2006	12.30	12.30	12.00	12.28	6,693,645	+0.17(+1.41%)
Apr 04, 2006	12.06	12.17	11.85	12.11	5,976,290	+0.01(+0.08%)
Apr 03, 2006	12.32	12.43	12.05	12.10	5,201,620	-0.03(-0.28%)
Mar 31, 2006	12.47	12.47	12.04	12.14	7,604,602	-0.33(-2.67%)
Mar 30, 2006	12.27	12.49	12.23	12.47	5,040,241	+0.24(+1.95%)
Mar 29, 2006	12.12	12.29	11.92	12.23	5,367,488	+0.33(+2.73%)
Mar 28, 2006	11.75	11.99	11.74	11.91	5,214,562	+0.21(+1.83%)
Mar 27, 2006	11.87	11.87	11.59	11.69	4,022,315	-0.17(-1.45%)
Mar 24, 2006	11.70	12.08	11.64	11.87	6,764,430	+0.23(+1.98%)
Mar 23, 2006	11.31	11.66	11.28	11.63	5,263,688	+0.45(+4.05%)
Mar 22, 2006	11.07	11.35	10.94	11.18	5,737,259	+0.11(+1.03%)
Mar 21, 2006	11.04	11.41	10.88	11.07	4,925,876	-0.02(-0.17%)
Mar 20, 2006	11.36	11.46	10.99	11.09	5,686,548	-0.27(-2.40%)
Mar 17, 2006	11.51	11.55	11.29	11.36	4,034,992	-0.14(-1.20%)
Mar 16, 2006	11.28	11.60	11.15	11.50	6,257,580	+0.22(+1.95%)
Mar 15, 2006	11.36	11.42	11.14	11.28	4,760,008	-0.08(-0.73%)
Mar 14, 2006	11.06	11.39	10.88	11.36	5,482,117	+0.32(+2.92%)
Mar 13, 2006	10.88	11.24	10.88	11.04	6,905,999	+0.19(+1.78%)
Mar 10, 2006	10.71	11.04	10.56	10.85	6,519,853	+0.06(+0.53%)
Mar 09, 2006	11.15	11.24	10.74	10.79	9,064,405	-0.29(-2.63%)
Mar 08, 2006	10.81	11.12	10.58	11.08	9,544,315	+0.09(+0.79%)
Mar 07, 2006	11.37	11.39	10.92	10.99	8,762,250	-0.37(-3.22%)
Mar 06, 2006	11.77	11.79	11.33	11.36	5,376,733	-0.52(-4.35%)
Mar 03, 2006	11.86	12.09	11.76	11.88	5,179,698	+0.02(+0.13%)
Mar 02, 2006	11.63	12.05	11.60	11.86	6,929,506	+0.30(+2.60%)

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.