Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.46	10.50	10.27	10.40	297,396	-0.05(-0.50%)
May 30, 2006	10.65	10.65	10.42	10.45	148,927	-0.20(-1.90%)
May 26, 2006	10.69	10.82	10.46	10.65	216,358	-0.01(-0.06%)
May 25, 2006	10.80	10.86	10.58	10.66	239,599	-0.07(-0.67%)
May 24, 2006	10.73	10.79	10.43	10.73	198,468	-0.02(-0.18%)
May 23, 2006	10.73	10.81	10.71	10.75	566,965	+0.14(+1.29%)
May 22, 2006	10.77	10.77	10.41	10.61	336,998	-0.15(-1.40%)
May 19, 2006	10.80	10.88	10.52	10.77	631,184	-0.03(-0.24%)
May 18, 2006	10.93	11.02	10.79	10.79	167,429	-0.14(-1.32%)
May 17, 2006	10.95	11.09	10.82	10.94	333,940	-0.12(-1.06%)
May 16, 2006	11.05	11.12	10.95	11.05	236,541	-0.03(-0.24%)
May 15, 2006	10.94	11.28	10.90	11.08	408,710	+0.02(+0.18%)
May 12, 2006	11.07	11.18	10.94	11.06	258,559	-0.06(-0.53%)
May 11, 2006	11.30	11.50	11.12	11.12	395,102	-0.25(-2.19%)
May 10, 2006	11.43	11.61	11.29	11.37	297,549	-0.24(-2.03%)
May 09, 2006	11.56	11.66	11.56	11.60	423,083	-0.16(-1.39%)
May 08, 2006	11.78	11.80	11.72	11.77	157,337	-0.04(-0.33%)
May 05, 2006	11.79	11.84	11.73	11.80	216,205	+0.05(+0.39%)
May 04, 2006	11.77	11.84	11.69	11.76	322,320	+0.01(+0.06%)
May 03, 2006	11.86	11.89	11.71	11.75	246,021	-0.14(-1.16%)
May 02, 2006	11.60	12.03	11.57	11.89	438,373	+0.30(+2.60%)
May 01, 2006	11.60	11.77	11.42	11.59	197,398	+0.01(+0.11%)
Apr 28, 2006	11.61	11.70	11.19	11.58	207,489	-0.04(-0.34%)
Apr 27, 2006	11.63	11.75	11.42	11.62	200,456	-0.01(-0.11%)
Apr 26, 2006	11.26	11.63	11.24	11.63	331,341	+0.37(+3.31%)
Apr 25, 2006	11.11	11.31	10.67	11.26	309,782	+0.15(+1.35%)
Apr 24, 2006	11.05	11.13	10.89	11.11	255,042	+0.07(+0.59%)
Apr 21, 2006	11.14	11.20	10.99	11.04	225,991	-0.10(-0.94%)
Apr 20, 2006	10.97	11.16	10.79	11.14	448,465	+0.16(+1.49%)
Apr 19, 2006	11.13	11.29	10.94	10.98	230,119	-0.14(-1.29%)
Apr 18, 2006	10.83	11.18	10.78	11.12	235,012	+0.34(+3.15%)
Apr 17, 2006	10.90	10.95	10.67	10.78	127,062	-0.17(-1.55%)
Apr 13, 2006	10.77	11.02	10.58	10.95	68,959	+0.19(+1.76%)
Apr 12, 2006	10.62	10.88	10.58	10.77	70,335	+0.12(+1.17%)
Apr 11, 2006	10.55	10.80	10.55	10.64	132,414	+0.09(+0.87%)
Apr 10, 2006	10.65	10.84	10.55	10.55	109,172	-0.10(-0.92%)
Apr 07, 2006	10.73	10.88	10.58	10.65	155,502	-0.05(-0.43%)
Apr 06, 2006	10.65	10.84	10.61	10.69	129,814	+0.05(+0.43%)
Apr 05, 2006	10.77	10.85	10.47	10.65	177,673	-0.11(-1.03%)
Apr 04, 2006	10.60	10.82	10.46	10.76	425,071	+0.18(+1.73%)
Apr 03, 2006	10.40	10.76	10.40	10.58	310,699	+0.12(+1.13%)
Mar 31, 2006	10.86	10.95	10.42	10.46	320,179	-0.44(-4.08%)
Mar 30, 2006	11.12	11.12	10.73	10.90	123,851	-0.22(-1.94%)
Mar 29, 2006	10.81	11.15	10.81	11.12	148,774	+0.31(+2.91%)
Mar 28, 2006	11.11	11.14	10.77	10.80	414,062	-0.33(-3.00%)
Mar 27, 2006	11.12	11.28	11.03	11.14	285,470	+0.02(+0.18%)
Mar 24, 2006	11.06	11.15	10.82	11.12	142,811	+0.01(+0.06%)
Mar 23, 2006	11.00	11.11	10.80	11.11	116,818	+0.11(+1.01%)
Mar 22, 2006	10.72	11.05	10.67	11.00	137,460	+0.29(+2.69%)
Mar 21, 2006	11.06	11.14	10.71	10.71	251,525	-0.41(-3.65%)
Mar 20, 2006	11.11	11.20	10.75	11.12	160,548	+0.01(+0.06%)
Mar 17, 2006	11.58	11.58	11.03	11.11	533,479	-0.03(-0.24%)
Mar 16, 2006	10.99	11.22	10.96	11.14	188,835	+0.12(+1.07%)
Mar 15, 2006	10.76	11.04	10.66	11.02	163,300	+0.25(+2.31%)
Mar 14, 2006	10.65	10.78	10.59	10.77	155,961	+0.12(+1.10%)
Mar 13, 2006	10.46	10.66	10.42	10.65	198,621	+0.20(+1.88%)
Mar 10, 2006	10.27	10.49	10.14	10.46	84,096	+0.20(+1.91%)
Mar 09, 2006	10.30	10.34	10.20	10.26	91,283	-0.03(-0.25%)
Mar 08, 2006	10.33	10.41	10.13	10.29	216,205	-0.04(-0.38%)
Mar 07, 2006	10.47	10.48	10.27	10.33	160,242	-0.12(-1.13%)
Mar 06, 2006	10.41	10.52	10.38	10.44	152,750	+0.04(+0.38%)
Mar 03, 2006	10.41	10.49	10.39	10.41	225,991	+0.03(+0.32%)
Mar 02, 2006	10.46	10.52	10.32	10.37	146,940	-0.15(-1.43%)

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.