Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.00	11.13	10.67	10.81	382,434	-0.19(-1.71%)
May 30, 2006	11.36	11.36	10.93	11.00	225,318	-0.57(-4.95%)
May 26, 2006	11.48	11.64	11.34	11.57	109,171	+0.13(+1.17%)
May 25, 2006	11.22	11.44	11.14	11.44	120,056	+0.24(+2.16%)
May 24, 2006	11.38	11.38	10.98	11.19	266,838	-0.21(-1.81%)
May 23, 2006	11.39	11.64	11.26	11.40	289,621	+0.07(+0.63%)
May 22, 2006	11.43	11.46	11.10	11.33	543,051	-0.39(-3.36%)
May 19, 2006	11.64	11.77	11.46	11.72	225,485	+0.08(+0.69%)
May 18, 2006	11.62	11.75	11.40	11.64	274,642	-0.06(-0.54%)
May 17, 2006	11.98	12.00	11.52	11.70	567,634	-0.10(-0.83%)
May 16, 2006	11.44	11.93	11.36	11.80	791,903	+0.73(+6.55%)
May 15, 2006	11.10	11.19	11.02	11.08	181,392	-0.12(-1.04%)
May 12, 2006	11.19	11.26	11.07	11.19	596,883	+0.00(+0.00%)
May 11, 2006	11.65	11.75	11.17	11.19	338,046	-0.38(-3.32%)
May 10, 2006	11.49	11.70	11.49	11.58	269,562	+0.12(+1.02%)
May 09, 2006	11.56	11.76	11.22	11.46	973,801	-0.12(-1.01%)
May 08, 2006	12.40	12.40	11.45	11.58	999,096	-0.75(-6.10%)
May 05, 2006	12.54	12.54	12.31	12.33	164,362	-0.16(-1.29%)
May 04, 2006	12.39	12.51	12.37	12.49	100,298	+0.07(+0.58%)
May 03, 2006	12.47	12.54	12.39	12.42	95,077	-0.04(-0.36%)
May 02, 2006	12.22	12.50	12.15	12.47	152,594	+0.19(+1.53%)
May 01, 2006	12.20	12.42	12.19	12.28	284,722	+0.08(+0.66%)
Apr 28, 2006	11.94	12.24	11.87	12.20	253,370	+0.22(+1.87%)
Apr 27, 2006	12.33	12.34	11.97	11.97	392,091	-0.38(-3.12%)
Apr 26, 2006	12.33	12.44	12.14	12.36	108,323	+0.10(+0.80%)
Apr 25, 2006	12.35	12.35	12.04	12.26	407,449	-0.01(-0.07%)
Apr 24, 2006	12.60	12.60	12.25	12.27	394,163	-0.38(-2.97%)
Apr 21, 2006	12.72	12.81	12.59	12.64	193,244	-0.11(-0.84%)
Apr 20, 2006	12.72	12.83	12.68	12.75	182,199	-0.03(-0.21%)
Apr 19, 2006	12.36	12.83	12.36	12.78	294,125	+0.38(+3.03%)
Apr 18, 2006	12.42	12.47	12.20	12.40	144,912	+0.04(+0.36%)
Apr 17, 2006	12.45	12.50	12.12	12.36	230,062	-0.11(-0.86%)
Apr 13, 2006	12.32	12.63	12.18	12.47	126,674	+0.15(+1.24%)
Apr 12, 2006	12.31	12.35	12.16	12.31	57,177	+0.00(+0.00%)
Apr 11, 2006	12.23	12.32	12.22	12.31	180,811	+0.02(+0.15%)
Apr 10, 2006	12.31	12.35	12.25	12.30	232,815	-0.04(-0.29%)
Apr 07, 2006	12.27	12.51	12.13	12.33	124,005	+0.10(+0.81%)
Apr 06, 2006	12.47	12.54	12.18	12.23	156,316	-0.29(-2.29%)
Apr 05, 2006	12.45	12.63	12.42	12.52	197,405	+0.07(+0.58%)
Apr 04, 2006	12.36	12.63	12.26	12.45	275,279	+0.19(+1.53%)
Apr 03, 2006	12.27	12.41	12.21	12.26	345,133	-0.12(-0.94%)
Mar 31, 2006	12.37	12.41	12.23	12.38	263,377	+0.06(+0.51%)
Mar 30, 2006	12.26	12.35	12.09	12.31	296,147	-0.01(-0.07%)
Mar 29, 2006	12.31	12.56	12.21	12.32	371,945	-0.38(-2.96%)
Mar 28, 2006	12.72	13.11	12.67	12.70	998,129	-0.06(-0.49%)
Mar 27, 2006	12.30	12.81	12.30	12.76	659,197	+0.32(+2.59%)
Mar 24, 2006	12.06	12.47	11.91	12.44	400,151	+0.34(+2.81%)
Mar 23, 2006	12.09	12.12	11.90	12.10	190,167	+0.02(+0.15%)
Mar 22, 2006	11.91	12.08	11.81	12.08	400,212	+0.15(+1.28%)
Mar 21, 2006	11.78	12.00	11.68	11.93	618,356	+0.13(+1.06%)
Mar 20, 2006	11.73	11.99	11.60	11.80	796,060	+0.04(+0.38%)
Mar 17, 2006	11.42	11.86	11.37	11.76	556,638	+0.33(+2.90%)
Mar 16, 2006	11.36	11.51	11.28	11.43	290,238	+0.11(+0.95%)
Mar 15, 2006	11.38	11.43	11.30	11.32	334,862	-0.04(-0.32%)
Mar 14, 2006	11.17	11.39	11.15	11.36	433,697	+0.16(+1.44%)
Mar 13, 2006	11.04	11.44	10.93	11.19	740,014	+0.33(+3.05%)
Mar 10, 2006	10.88	10.93	10.79	10.86	150,817	+0.04(+0.33%)
Mar 09, 2006	10.84	10.94	10.78	10.83	212,042	-0.05(-0.49%)
Mar 08, 2006	10.84	10.99	10.78	10.88	236,223	-0.04(-0.33%)
Mar 07, 2006	10.97	10.98	10.85	10.92	243,278	-0.01(-0.08%)
Mar 06, 2006	10.91	11.06	10.89	10.93	254,502	+0.08(+0.74%)
Mar 03, 2006	10.78	10.90	10.75	10.84	168,536	+0.07(+0.66%)
Mar 02, 2006	11.02	11.02	10.75	10.77	354,094	-0.24(-2.20%)

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.