Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.78	13.00	12.75	12.98	8,175,325	+0.26(+2.01%)
May 30, 2006	12.93	13.17	12.71	12.72	5,030,553	-0.26(-2.00%)
May 26, 2006	12.77	13.01	12.75	12.98	5,282,606	+0.27(+2.15%)
May 25, 2006	12.78	12.82	12.69	12.71	5,650,354	+0.04(+0.31%)
May 24, 2006	12.58	12.75	12.52	12.67	9,042,092	+0.09(+0.71%)
May 23, 2006	12.58	12.80	12.55	12.58	8,998,547	+0.07(+0.55%)
May 22, 2006	12.40	12.62	12.39	12.51	7,031,396	-0.06(-0.51%)
May 19, 2006	12.74	12.74	12.39	12.58	9,531,575	-0.10(-0.79%)
May 18, 2006	13.04	13.04	12.67	12.68	6,007,613	-0.33(-2.53%)
May 17, 2006	13.28	13.37	12.95	13.01	7,131,835	-0.32(-2.41%)
May 16, 2006	13.44	13.48	13.33	13.33	3,004,601	-0.06(-0.41%)
May 15, 2006	13.40	13.46	13.25	13.38	3,488,999	+0.01(+0.05%)
May 12, 2006	13.58	13.59	13.34	13.38	4,272,490	-0.17(-1.29%)
May 11, 2006	13.69	13.79	13.54	13.55	6,560,983	-0.09(-0.66%)
May 10, 2006	13.67	13.76	13.55	13.64	3,995,646	-0.11(-0.77%)
May 09, 2006	13.70	13.75	13.61	13.75	3,684,474	+0.05(+0.36%)
May 08, 2006	13.80	13.89	13.65	13.70	5,530,844	-0.06(-0.46%)
May 05, 2006	13.64	13.86	13.64	13.76	5,793,702	+0.12(+0.90%)
May 04, 2006	13.68	13.82	13.55	13.64	8,627,620	+0.02(+0.13%)
May 03, 2006	13.61	13.69	13.56	13.62	4,457,159	+0.01(+0.06%)
May 02, 2006	13.63	14.22	13.54	13.61	9,118,057	+0.17(+1.30%)
May 01, 2006	13.36	13.55	13.35	13.44	3,732,151	+0.07(+0.55%)
Apr 28, 2006	13.33	13.42	13.28	13.36	3,156,531	+0.04(+0.31%)
Apr 27, 2006	13.25	13.42	13.08	13.32	4,271,536	-0.07(-0.52%)
Apr 26, 2006	13.41	13.51	13.33	13.39	3,931,441	+0.03(+0.19%)
Apr 25, 2006	13.48	13.51	13.29	13.37	3,557,336	-0.15(-1.09%)
Apr 24, 2006	13.57	13.62	13.51	13.51	3,073,256	-0.06(-0.43%)
Apr 21, 2006	13.61	13.64	13.51	13.57	6,177,979	+0.10(+0.74%)
Apr 20, 2006	13.43	13.58	13.39	13.47	4,975,248	+0.08(+0.61%)
Apr 19, 2006	13.06	13.43	13.06	13.39	6,354,383	+0.28(+2.12%)
Apr 18, 2006	12.71	13.13	12.63	13.11	6,658,880	+0.38(+2.98%)
Apr 17, 2006	12.79	12.88	12.72	12.73	3,785,867	-0.05(-0.41%)
Apr 13, 2006	12.80	12.85	12.71	12.79	4,892,926	-0.01(-0.07%)
Apr 12, 2006	12.78	12.88	12.75	12.80	3,934,937	+0.03(+0.25%)
Apr 11, 2006	12.77	12.83	12.72	12.76	8,227,452	-0.02(-0.15%)
Apr 10, 2006	12.85	12.87	12.75	12.78	4,477,501	-0.06(-0.43%)
Apr 07, 2006	13.07	13.14	12.81	12.84	4,366,890	-0.19(-1.44%)
Apr 06, 2006	13.07	13.12	13.01	13.03	4,449,530	-0.02(-0.13%)
Apr 05, 2006	13.06	13.16	13.02	13.04	4,361,487	-0.04(-0.28%)
Apr 04, 2006	13.14	13.18	13.03	13.08	5,978,689	-0.07(-0.55%)
Apr 03, 2006	13.29	13.37	13.15	13.15	4,226,084	-0.00(-0.04%)
Mar 31, 2006	13.18	13.29	13.13	13.16	3,860,561	-0.04(-0.31%)
Mar 30, 2006	13.34	13.42	13.11	13.20	5,061,385	-0.19(-1.45%)
Mar 29, 2006	13.39	13.51	13.34	13.39	3,342,789	+0.00(+0.02%)
Mar 28, 2006	13.31	13.48	13.29	13.39	3,745,501	+0.08(+0.63%)
Mar 27, 2006	13.42	13.42	13.28	13.30	3,893,617	-0.12(-0.87%)
Mar 24, 2006	13.30	13.45	13.25	13.42	2,414,042	+0.09(+0.68%)
Mar 23, 2006	13.41	13.42	13.28	13.33	3,307,191	-0.13(-0.97%)
Mar 22, 2006	13.34	13.48	13.32	13.46	3,141,910	+0.12(+0.92%)
Mar 21, 2006	13.45	13.49	13.32	13.34	2,992,205	-0.14(-1.00%)
Mar 20, 2006	13.48	13.53	13.41	13.47	2,257,344	-0.00(-0.03%)
Mar 17, 2006	13.47	13.53	13.43	13.48	3,868,507	+0.09(+0.69%)
Mar 16, 2006	13.45	13.46	13.31	13.38	3,045,921	-0.04(-0.27%)
Mar 15, 2006	13.40	13.46	13.30	13.42	3,079,613	-0.02(-0.13%)
Mar 14, 2006	13.29	13.48	13.28	13.44	3,526,822	+0.16(+1.20%)
Mar 13, 2006	13.57	13.33	13.22	13.28	2,520,839	-0.01(-0.11%)
Mar 10, 2006	13.21	13.37	13.20	13.29	2,918,782	+0.11(+0.82%)
Mar 09, 2006	13.08	13.29	13.06	13.18	3,969,900	+0.11(+0.83%)
Mar 08, 2006	13.15	13.24	12.96	13.08	4,039,191	-0.08(-0.57%)
Mar 07, 2006	13.03	13.22	13.03	13.15	4,624,346	+0.11(+0.84%)
Mar 06, 2006	13.10	13.24	13.01	13.04	3,496,945	-0.08(-0.64%)
Mar 03, 2006	13.03	13.33	13.03	13.12	3,966,722	+0.01(+0.05%)
Mar 02, 2006	13.22	13.25	13.05	13.12	3,646,333	-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.