Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.22	11.38	11.12	11.34	634,868	+0.05(+0.47%)
May 30, 2006	11.49	11.49	11.24	11.28	507,107	-0.33(-2.84%)
May 26, 2006	11.26	11.63	11.26	11.61	526,938	+0.36(+3.17%)
May 25, 2006	11.23	11.33	11.07	11.26	559,029	+0.03(+0.24%)
May 24, 2006	11.13	11.26	10.95	11.23	755,969	+0.05(+0.47%)
May 23, 2006	11.07	11.49	11.07	11.18	1,067,651	+0.20(+1.81%)
May 22, 2006	10.90	11.10	10.81	10.98	1,043,734	+0.15(+1.34%)
May 19, 2006	10.64	10.97	10.60	10.83	572,804	+0.20(+1.86%)
May 18, 2006	10.64	10.67	10.56	10.64	557,970	+0.03(+0.25%)
May 17, 2006	10.60	10.70	10.54	10.61	604,896	-0.10(-0.93%)
May 16, 2006	10.74	10.81	10.66	10.71	494,543	-0.06(-0.55%)
May 15, 2006	10.54	10.85	10.46	10.77	570,685	+0.16(+1.49%)
May 12, 2006	10.60	10.70	10.54	10.61	877,977	-0.03(-0.25%)
May 11, 2006	10.64	10.82	10.52	10.64	763,992	+0.00(+0.00%)
May 10, 2006	10.65	10.73	10.62	10.64	534,658	+0.01(+0.06%)
May 09, 2006	10.51	10.64	10.51	10.63	544,649	+0.12(+1.13%)
May 08, 2006	10.31	10.54	10.29	10.51	598,538	+0.26(+2.58%)
May 05, 2006	10.11	10.33	10.04	10.25	1,155,449	+0.26(+2.65%)
May 04, 2006	9.744	10.11	9.632	9.982	1,692,377	+0.17(+1.75%)
May 03, 2006	10.54	10.54	9.348	9.810	5,233,202	-1.17(-10.65%)
May 02, 2006	10.75	11.05	10.70	10.98	640,318	+0.21(+1.96%)
May 01, 2006	11.00	11.13	10.71	10.77	546,011	-0.15(-1.33%)
Apr 28, 2006	10.91	11.27	10.83	10.91	409,319	+0.01(+0.06%)
Apr 27, 2006	10.89	11.07	10.60	10.91	785,941	-0.06(-0.54%)
Apr 26, 2006	11.03	11.17	10.96	10.97	309,562	+0.03(+0.30%)
Apr 25, 2006	11.09	11.14	10.86	10.93	359,365	-0.11(-1.02%)
Apr 24, 2006	11.15	11.17	11.03	11.05	228,879	-0.12(-1.07%)
Apr 21, 2006	11.16	11.22	11.04	11.16	430,360	-0.01(-0.06%)
Apr 20, 2006	11.23	11.26	11.14	11.17	238,416	-0.06(-0.53%)
Apr 19, 2006	11.39	11.39	11.17	11.23	306,383	-0.15(-1.28%)
Apr 18, 2006	11.22	11.40	11.24	11.38	308,806	+0.17(+1.47%)
Apr 17, 2006	11.36	11.36	11.16	11.21	425,365	-0.19(-1.62%)
Apr 13, 2006	11.28	11.43	11.26	11.40	300,026	+0.11(+1.00%)
Apr 12, 2006	11.16	11.34	11.13	11.28	369,204	+0.10(+0.89%)
Apr 11, 2006	11.60	11.64	11.10	11.18	568,869	-0.46(-3.92%)
Apr 10, 2006	11.87	11.87	11.63	11.64	338,626	-0.24(-2.00%)
Apr 07, 2006	12.08	12.09	11.83	11.88	407,956	-0.13(-1.05%)
Apr 06, 2006	12.06	12.10	11.90	12.00	320,159	+0.02(+0.17%)
Apr 05, 2006	11.86	12.04	11.76	11.98	597,327	+0.16(+1.34%)
Apr 04, 2006	11.42	12.16	11.34	11.82	1,456,383	+0.40(+3.53%)
Apr 03, 2006	11.56	11.68	11.40	11.42	292,306	-0.16(-1.37%)
Mar 31, 2006	11.51	11.61	11.46	11.58	280,801	+0.05(+0.46%)
Mar 30, 2006	11.70	11.79	11.46	11.53	330,604	-0.18(-1.52%)
Mar 29, 2006	11.48	11.86	11.47	11.71	396,452	+0.18(+1.61%)
Mar 28, 2006	11.52	11.63	11.44	11.52	352,099	+0.02(+0.17%)
Mar 27, 2006	11.66	11.67	11.50	11.50	100,664	-0.12(-1.02%)
Mar 24, 2006	11.56	11.63	11.49	11.62	250,375	+0.04(+0.34%)
Mar 23, 2006	11.57	11.59	11.36	11.58	359,668	+0.01(+0.06%)
Mar 22, 2006	11.31	11.59	11.30	11.57	326,365	+0.26(+2.34%)
Mar 21, 2006	11.44	11.57	11.28	11.31	458,970	-0.15(-1.27%)
Mar 20, 2006	11.30	11.49	11.23	11.46	304,718	+0.11(+0.99%)
Mar 17, 2006	11.69	11.71	11.27	11.34	1,207,976	-0.28(-2.44%)
Mar 16, 2006	11.61	11.71	11.50	11.63	342,714	+0.02(+0.17%)
Mar 15, 2006	11.68	11.69	11.45	11.61	362,544	-0.05(-0.40%)
Mar 14, 2006	11.59	11.73	11.59	11.65	264,755	+0.02(+0.17%)
Mar 13, 2006	11.46	11.84	11.46	11.63	288,975	+0.15(+1.26%)
Mar 10, 2006	11.47	11.55	11.39	11.49	237,659	+0.03(+0.23%)
Mar 09, 2006	11.62	11.65	11.39	11.46	292,003	-0.17(-1.48%)
Mar 08, 2006	11.49	11.74	11.38	11.63	272,173	+0.07(+0.63%)
Mar 07, 2006	11.59	11.61	11.42	11.56	255,824	-0.07(-0.57%)
Mar 06, 2006	11.49	11.81	11.49	11.63	410,227	-0.09(-0.73%)
Mar 03, 2006	11.92	11.93	11.71	11.71	447,768	-0.21(-1.77%)
Mar 02, 2006	11.94	12.06	11.88	11.92	704,652	-0.03(-0.22%)

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.