Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.59	12.73	12.59	12.65	44,500	+0.05(+0.40%)
May 30, 2006	12.61	12.74	12.59	12.60	35,600	-0.01(-0.08%)
May 26, 2006	12.57	12.72	12.57	12.61	30,500	-0.10(-0.79%)
May 25, 2006	12.68	12.85	12.68	12.71	52,600	-0.01(-0.08%)
May 24, 2006	12.75	12.84	12.66	12.72	73,200	+0.02(+0.16%)
May 23, 2006	12.65	12.75	12.63	12.70	46,900	+0.06(+0.47%)
May 22, 2006	12.59	12.67	12.59	12.64	40,500	+0.06(+0.48%)
May 19, 2006	12.50	12.58	12.50	12.58	55,300	+0.02(+0.16%)
May 18, 2006	12.51	12.63	12.51	12.56	47,500	+0.05(+0.40%)
May 17, 2006	12.53	12.67	12.50	12.51	52,600	-0.12(-0.95%)
May 16, 2006	12.67	12.87	12.61	12.63	100,900	+0.15(+1.20%)
May 15, 2006	12.66	12.66	12.48	12.48	41,100	-0.10(-0.79%)
May 12, 2006	12.65	12.69	12.50	12.58	47,500	+0.08(+0.64%)
May 11, 2006	12.78	12.83	12.48	12.50	93,300	-0.28(-2.19%)
May 10, 2006	12.83	12.85	12.70	12.78	70,500	+0.03(+0.24%)
May 09, 2006	12.76	12.92	12.70	12.75	70,000	-0.01(-0.08%)
May 08, 2006	12.88	12.96	12.75	12.76	49,600	-0.04(-0.31%)
May 05, 2006	12.88	12.89	12.78	12.80	49,600	-0.04(-0.31%)
May 04, 2006	12.94	12.96	12.84	12.84	40,400	-0.04(-0.31%)
May 03, 2006	13.00	13.01	12.88	12.88	32,500	-0.12(-0.92%)
May 02, 2006	13.04	13.06	12.86	13.00	70,000	-0.03(-0.23%)
May 01, 2006	13.04	13.06	12.97	13.03	41,200	+0.04(+0.31%)
Apr 28, 2006	13.00	13.04	12.96	12.99	31,700	+0.05(+0.39%)
Apr 27, 2006	13.03	13.05	12.91	12.94	43,000	-0.02(-0.15%)
Apr 26, 2006	13.00	13.04	12.88	12.96	36,600	-0.05(-0.38%)
Apr 25, 2006	12.98	13.05	12.93	13.01	57,100	+0.11(+0.85%)
Apr 24, 2006	13.00	13.04	12.87	12.90	47,500	-0.03(-0.23%)
Apr 21, 2006	12.99	13.05	12.93	12.93	49,600	+0.02(+0.15%)
Apr 20, 2006	12.98	13.00	12.89	12.91	32,800	+0.03(+0.23%)
Apr 19, 2006	13.03	13.03	12.85	12.88	49,800	-0.11(-0.85%)
Apr 18, 2006	13.08	13.08	12.83	12.99	45,500	+0.01(+0.08%)
Apr 17, 2006	13.03	13.18	12.82	12.98	81,900	+0.13(+1.01%)
Apr 13, 2006	13.05	13.17	12.85	12.85	57,200	-0.20(-1.53%)
Apr 12, 2006	13.07	13.17	13.01	13.05	31,700	+0.05(+0.38%)
Apr 11, 2006	13.08	13.18	12.97	13.00	43,600	-0.05(-0.38%)
Apr 10, 2006	13.09	13.15	12.97	13.05	27,700	-0.04(-0.31%)
Apr 07, 2006	13.01	13.14	13.00	13.09	48,900	+0.04(+0.31%)
Apr 06, 2006	13.10	13.16	13.04	13.05	31,300	+0.00(+0.00%)
Apr 05, 2006	13.11	13.15	13.00	13.05	35,500	-0.03(-0.23%)
Apr 04, 2006	13.15	13.16	13.00	13.08	52,800	+0.03(+0.23%)
Apr 03, 2006	13.00	13.10	12.92	13.05	60,600	+0.18(+1.40%)
Mar 31, 2006	13.13	13.14	12.87	12.87	99,200	-0.13(-1.00%)
Mar 30, 2006	13.15	13.15	13.00	13.00	69,500	-0.08(-0.61%)
Mar 29, 2006	13.33	13.33	13.01	13.08	94,500	-0.10(-0.76%)
Mar 28, 2006	13.40	13.40	13.16	13.18	59,500	-0.12(-0.90%)
Mar 27, 2006	13.46	13.47	13.22	13.30	52,400	+0.08(+0.61%)
Mar 24, 2006	13.24	13.40	13.13	13.22	73,100	+0.03(+0.23%)
Mar 23, 2006	13.17	13.22	13.08	13.19	60,100	+0.13(+1.00%)
Mar 22, 2006	13.07	13.15	13.00	13.06	57,800	+0.10(+0.77%)
Mar 21, 2006	13.20	13.20	12.96	12.96	72,400	-0.12(-0.92%)
Mar 20, 2006	13.10	13.18	13.03	13.08	85,300	+0.05(+0.38%)
Mar 17, 2006	13.10	13.13	12.99	13.03	64,700	-0.06(-0.46%)
Mar 16, 2006	13.06	13.12	12.92	13.09	121,300	+0.19(+1.47%)
Mar 15, 2006	12.97	13.00	12.85	12.90	70,400	-0.02(-0.15%)
Mar 14, 2006	12.88	12.97	12.82	12.92	78,600	+0.06(+0.47%)
Mar 13, 2006	12.84	12.90	12.72	12.86	50,100	+0.08(+0.63%)
Mar 10, 2006	12.88	12.88	12.75	12.78	45,400	-0.04(-0.31%)
Mar 09, 2006	12.80	12.84	12.69	12.82	60,300	+0.07(+0.55%)
Mar 08, 2006	12.78	12.83	12.71	12.75	65,200	+0.12(+0.95%)
Mar 07, 2006	13.02	13.02	12.62	12.63	143,300	-0.33(-2.55%)
Mar 06, 2006	13.06	13.07	12.93	12.96	41,000	-0.06(-0.46%)
Mar 03, 2006	13.14	13.14	13.00	13.02	67,500	-0.07(-0.53%)
Mar 02, 2006	13.13	13.14	13.06	13.09	43,300	-0.02(-0.15%)

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.