Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.78	13.00	12.75	12.98	8,174,503	+0.26(+2.01%)
May 30, 2006	12.93	13.17	12.71	12.73	5,030,047	-0.26(-2.00%)
May 26, 2006	12.77	13.01	12.75	12.99	5,282,074	+0.27(+2.15%)
May 25, 2006	12.78	12.82	12.69	12.71	5,649,785	+0.04(+0.31%)
May 24, 2006	12.58	12.76	12.52	12.67	9,041,183	+0.09(+0.71%)
May 23, 2006	12.59	12.81	12.55	12.58	8,997,642	+0.07(+0.55%)
May 22, 2006	12.40	12.63	12.39	12.51	7,030,689	-0.06(-0.51%)
May 19, 2006	12.74	12.74	12.39	12.58	9,530,617	-0.10(-0.79%)
May 18, 2006	13.04	13.04	12.68	12.68	6,007,009	-0.33(-2.53%)
May 17, 2006	13.28	13.37	12.95	13.01	7,131,118	-0.32(-2.41%)
May 16, 2006	13.44	13.49	13.33	13.33	3,004,299	-0.06(-0.41%)
May 15, 2006	13.40	13.46	13.25	13.38	3,488,648	+0.01(+0.05%)
May 12, 2006	13.58	13.59	13.34	13.38	4,272,060	-0.17(-1.29%)
May 11, 2006	13.69	13.79	13.55	13.55	6,560,324	-0.09(-0.66%)
May 10, 2006	13.67	13.77	13.56	13.64	3,995,244	-0.11(-0.77%)
May 09, 2006	13.70	13.75	13.61	13.75	3,684,104	+0.05(+0.36%)
May 08, 2006	13.80	13.89	13.65	13.70	5,530,287	-0.06(-0.46%)
May 05, 2006	13.64	13.86	13.64	13.76	5,793,120	+0.12(+0.90%)
May 04, 2006	13.68	13.83	13.55	13.64	8,626,753	+0.02(+0.13%)
May 03, 2006	13.61	13.69	13.56	13.62	4,456,710	+0.01(+0.06%)
May 02, 2006	13.63	14.23	13.55	13.61	9,117,140	+0.17(+1.30%)
May 01, 2006	13.36	13.55	13.35	13.44	3,731,776	+0.07(+0.55%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,214	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.09	13.32	4,271,107	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,045	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,556,978	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.52	3,072,947	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.52	13.57	6,177,357	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,974,748	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,353,744	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,210	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.74	3,785,486	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,434	-0.01(-0.07%)
Apr 12, 2006	12.79	12.88	12.75	12.80	3,934,541	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.77	8,226,624	-0.02(-0.15%)
Apr 10, 2006	12.85	12.88	12.75	12.78	4,477,050	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,451	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,083	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,048	-0.04(-0.28%)
Apr 04, 2006	13.15	13.18	13.03	13.08	5,978,088	-0.07(-0.55%)
Apr 03, 2006	13.29	13.38	13.15	13.15	4,225,659	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,173	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,060,875	-0.19(-1.44%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,453	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,124	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.29	13.30	3,893,225	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,413,800	+0.09(+0.68%)
Mar 23, 2006	13.41	13.43	13.29	13.33	3,306,858	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,594	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,991,904	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.42	13.47	2,257,117	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,118	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.39	3,045,615	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,303	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,468	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,585	-0.01(-0.11%)
Mar 10, 2006	13.22	13.37	13.20	13.29	2,918,489	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.19	3,969,501	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.97	13.08	4,038,784	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,623,881	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,593	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.13	3,966,323	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,645,966	-0.11(-0.80%)

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.