Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.00	11.08	11.00	11.06	127,686	+0.05(+0.47%)
May 30, 2006	11.00	11.07	10.99	11.01	35,442	-0.06(-0.52%)
May 26, 2006	11.00	11.11	11.00	11.07	34,668	+0.05(+0.47%)
May 25, 2006	11.00	11.08	10.99	11.02	48,753	-0.03(-0.29%)
May 24, 2006	11.11	11.18	10.96	11.05	64,849	+0.08(+0.77%)
May 23, 2006	10.98	11.18	10.96	10.96	40,550	-0.02(-0.18%)
May 22, 2006	11.00	11.07	10.96	10.98	48,753	-0.02(-0.18%)
May 19, 2006	10.99	11.06	10.99	11.00	32,811	-0.04(-0.35%)
May 18, 2006	11.00	11.05	10.96	11.04	47,050	+0.08(+0.71%)
May 17, 2006	10.96	11.04	10.96	10.96	40,085	-0.02(-0.18%)
May 16, 2006	10.91	11.00	10.89	10.98	67,325	+0.12(+1.07%)
May 15, 2006	10.91	10.91	10.87	10.87	49,217	-0.05(-0.41%)
May 12, 2006	10.93	10.98	10.87	10.91	56,336	-0.06(-0.53%)
May 11, 2006	11.00	11.00	10.95	10.97	54,324	-0.12(-1.05%)
May 10, 2006	11.02	11.13	11.00	11.09	32,192	+0.01(+0.06%)
May 09, 2006	11.02	11.15	11.02	11.08	32,811	+0.06(+0.53%)
May 08, 2006	10.93	11.02	10.93	11.02	30,025	+0.01(+0.12%)
May 05, 2006	11.00	11.01	10.92	11.01	14,703	+0.08(+0.71%)
May 04, 2006	11.01	11.02	10.91	10.93	85,434	-0.00(-0.00%)
May 03, 2006	11.02	11.04	10.92	10.93	65,932	-0.08(-0.76%)
May 02, 2006	10.98	11.02	10.93	11.02	32,037	+0.08(+0.77%)
May 01, 2006	10.93	11.01	10.91	10.93	65,623	+0.04(+0.36%)
Apr 28, 2006	11.01	11.01	10.78	10.89	37,145	-0.05(-0.47%)
Apr 27, 2006	10.86	10.95	10.73	10.95	43,490	+0.01(+0.12%)
Apr 26, 2006	10.82	10.94	10.69	10.93	55,098	+0.12(+1.14%)
Apr 25, 2006	10.81	10.81	10.66	10.81	34,978	+0.05(+0.42%)
Apr 24, 2006	10.77	10.77	10.63	10.76	48,598	+0.14(+1.28%)
Apr 21, 2006	10.60	10.65	10.58	10.63	14,548	-0.02(-0.18%)
Apr 20, 2006	10.58	10.66	10.56	10.65	84,505	-0.03(-0.30%)
Apr 19, 2006	10.95	11.00	10.56	10.68	91,779	-0.04(-0.36%)
Apr 18, 2006	10.60	10.72	10.59	10.72	46,121	+0.05(+0.48%)
Apr 17, 2006	10.74	10.76	10.58	10.67	68,409	-0.07(-0.66%)
Apr 13, 2006	10.76	10.76	10.69	10.74	36,061	-0.02(-0.18%)
Apr 12, 2006	10.75	10.76	10.63	10.76	66,706	+0.01(+0.06%)
Apr 11, 2006	10.85	10.85	10.69	10.75	45,657	-0.07(-0.66%)
Apr 10, 2006	10.86	10.86	10.77	10.82	39,466	-0.02(-0.18%)
Apr 07, 2006	10.80	10.87	10.75	10.84	21,668	+0.03(+0.24%)
Apr 06, 2006	10.89	10.89	10.76	10.82	49,681	-0.03(-0.30%)
Apr 05, 2006	10.84	10.89	10.84	10.85	41,633	-0.10(-0.94%)
Apr 04, 2006	10.98	10.98	10.83	10.95	73,207	-0.03(-0.29%)
Apr 03, 2006	10.89	10.98	10.89	10.98	22,596	+0.04(+0.35%)
Mar 31, 2006	10.97	10.97	10.84	10.95	44,109	-0.03(-0.24%)
Mar 30, 2006	10.96	10.97	10.87	10.97	55,717	+0.08(+0.77%)
Mar 29, 2006	10.96	10.96	10.84	10.89	52,622	-0.05(-0.41%)
Mar 28, 2006	10.92	10.95	10.83	10.93	64,230	-0.03(-0.24%)
Mar 27, 2006	10.93	10.96	10.88	10.96	43,026	-0.01(-0.12%)
Mar 24, 2006	10.98	11.04	10.96	10.97	54,170	-0.06(-0.59%)
Mar 23, 2006	10.99	11.04	10.98	11.04	78,624	+0.00(+0.00%)
Mar 22, 2006	10.79	11.23	10.79	11.04	113,602	+0.10(+0.95%)
Mar 21, 2006	10.96	10.96	10.78	10.93	76,457	+0.08(+0.71%)
Mar 20, 2006	10.74	10.85	10.73	10.85	81,409	+0.06(+0.54%)
Mar 17, 2006	10.82	10.82	10.71	10.80	47,514	+0.04(+0.36%)
Mar 16, 2006	10.76	10.78	10.73	10.76	79,552	+0.01(+0.06%)
Mar 15, 2006	10.73	10.80	10.70	10.75	69,956	-0.01(-0.06%)
Mar 14, 2006	10.82	10.92	10.74	10.76	75,373	-0.15(-1.36%)
Mar 13, 2006	10.67	10.91	10.65	10.91	85,124	+0.15(+1.38%)
Mar 10, 2006	10.67	10.78	10.67	10.76	67,016	+0.08(+0.79%)
Mar 09, 2006	10.67	10.79	10.67	10.67	47,979	+0.01(+0.06%)
Mar 08, 2006	10.66	10.74	10.60	10.67	60,206	-0.05(-0.48%)
Mar 07, 2006	10.63	10.74	10.58	10.72	89,458	+0.11(+1.03%)
Mar 06, 2006	10.68	10.74	10.60	10.61	76,147	-0.15(-1.38%)
Mar 03, 2006	10.67	10.78	10.67	10.76	50,610	-0.06(-0.60%)
Mar 02, 2006	11.08	11.08	10.72	10.82	187,738	+0.16(+1.51%)

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.