Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.29	12.57	12.14	12.45	235,584	+0.16(+1.32%)
May 30, 2006	12.45	12.47	12.19	12.29	230,352	-0.27(-2.14%)
May 26, 2006	12.48	12.64	12.38	12.56	125,852	+0.02(+0.17%)
May 25, 2006	12.67	12.67	12.35	12.54	174,072	-0.13(-1.06%)
May 24, 2006	12.25	12.70	12.23	12.67	145,649	+0.29(+2.34%)
May 23, 2006	12.73	12.84	12.38	12.38	195,566	-0.35(-2.72%)
May 22, 2006	12.84	12.88	12.72	12.73	188,919	-0.20(-1.53%)
May 19, 2006	12.57	12.98	12.41	12.93	77,491	+0.33(+2.58%)
May 18, 2006	12.84	12.98	12.59	12.60	58,683	-0.22(-1.71%)
May 17, 2006	12.70	13.08	12.52	12.82	130,660	+0.01(+0.11%)
May 16, 2006	12.72	13.00	12.66	12.81	152,295	+0.09(+0.72%)
May 15, 2006	12.38	12.80	12.30	12.72	144,659	+0.25(+2.04%)
May 12, 2006	12.31	12.65	12.16	12.46	132,498	+0.12(+0.97%)
May 11, 2006	12.81	12.81	12.33	12.34	129,670	-0.50(-3.86%)
May 10, 2006	13.17	13.17	12.71	12.84	147,487	-0.45(-3.41%)
May 09, 2006	13.19	13.43	13.08	13.29	100,399	-0.01(-0.11%)
May 08, 2006	12.96	13.37	12.88	13.30	101,813	+0.25(+1.95%)
May 05, 2006	13.15	13.19	12.94	13.05	61,370	-0.05(-0.38%)
May 04, 2006	12.90	13.11	12.76	13.10	69,289	+0.14(+1.09%)
May 03, 2006	12.74	13.04	12.69	12.96	100,823	+0.14(+1.10%)
May 02, 2006	12.50	12.82	12.41	12.81	104,499	+0.32(+2.55%)
May 01, 2006	12.84	12.87	12.45	12.50	165,163	-0.25(-2.00%)
Apr 28, 2006	12.55	12.76	12.41	12.75	140,558	+0.21(+1.69%)
Apr 27, 2006	12.69	12.84	12.51	12.54	94,177	-0.16(-1.23%)
Apr 26, 2006	12.46	12.88	12.46	12.69	97,712	+0.23(+1.87%)
Apr 25, 2006	12.55	12.55	12.28	12.46	145,649	-0.18(-1.45%)
Apr 24, 2006	12.84	12.84	12.49	12.64	89,510	-0.26(-2.03%)
Apr 21, 2006	13.33	13.34	12.80	12.91	126,135	-0.18(-1.40%)
Apr 20, 2006	13.13	13.15	12.87	13.09	60,380	+0.01(+0.05%)
Apr 19, 2006	12.80	13.10	12.80	13.08	86,965	+0.13(+0.98%)
Apr 18, 2006	12.79	12.96	12.62	12.96	83,147	+0.23(+1.78%)
Apr 17, 2006	12.74	12.81	12.50	12.73	84,702	-0.01(-0.11%)
Apr 13, 2006	12.83	12.81	12.66	12.74	121,610	-0.08(-0.66%)
Apr 12, 2006	12.70	12.86	12.66	12.83	89,934	+0.13(+1.00%)
Apr 11, 2006	12.90	12.90	12.69	12.70	131,367	-0.20(-1.54%)
Apr 10, 2006	12.74	12.90	12.52	12.90	164,597	+0.08(+0.66%)
Apr 07, 2006	12.91	13.22	12.74	12.81	141,689	-0.13(-0.98%)
Apr 06, 2006	13.01	13.08	12.86	12.94	97,712	-0.11(-0.81%)
Apr 05, 2006	13.05	13.15	12.84	13.05	98,702	-0.07(-0.54%)
Apr 04, 2006	13.06	13.29	12.94	13.12	158,800	-0.18(-1.33%)
Apr 03, 2006	14.14	14.14	13.23	13.29	179,587	-0.81(-5.76%)
Mar 31, 2006	13.59	14.13	13.57	14.11	262,168	+0.48(+3.53%)
Mar 30, 2006	13.52	13.65	13.29	13.63	176,051	+0.23(+1.69%)
Mar 29, 2006	13.29	13.56	12.94	13.40	287,622	+0.46(+3.55%)
Mar 28, 2006	13.01	13.13	12.91	12.94	121,892	+0.00(+0.00%)
Mar 27, 2006	12.66	13.13	12.66	12.94	239,967	+0.22(+1.72%)
Mar 24, 2006	12.50	12.73	12.38	12.72	224,554	+0.29(+2.33%)
Mar 23, 2006	12.65	12.65	12.23	12.43	167,708	-0.20(-1.57%)
Mar 22, 2006	12.38	12.69	12.38	12.63	211,403	+0.18(+1.42%)
Mar 21, 2006	12.32	12.62	12.30	12.45	309,823	+0.31(+2.56%)
Mar 20, 2006	12.16	12.16	11.99	12.14	149,891	-0.01(-0.12%)
Mar 17, 2006	11.90	12.16	11.79	12.16	404,424	+0.32(+2.69%)
Mar 16, 2006	11.72	11.92	11.60	11.84	236,432	+0.16(+1.39%)
Mar 15, 2006	11.49	11.68	11.46	11.68	101,954	+0.25(+2.23%)
Mar 14, 2006	11.34	11.53	11.31	11.42	65,895	+0.08(+0.75%)
Mar 13, 2006	11.43	11.51	11.28	11.34	138,720	-0.13(-1.11%)
Mar 10, 2006	11.42	11.63	11.32	11.46	93,187	+0.14(+1.25%)
Mar 09, 2006	11.31	11.51	11.24	11.32	119,064	+0.05(+0.44%)
Mar 08, 2006	10.97	11.29	10.79	11.27	232,614	+0.30(+2.77%)
Mar 07, 2006	11.05	11.10	10.96	10.97	93,187	-0.19(-1.71%)
Mar 06, 2006	10.75	11.42	10.75	11.16	139,144	-0.26(-2.29%)
Mar 03, 2006	11.53	11.61	11.34	11.42	154,133	-0.20(-1.70%)
Mar 02, 2006	11.74	11.82	11.53	11.62	160,497	-0.14(-1.20%)

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.