Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.02	13.14	12.88	13.05	1,019,754	+0.05(+0.38%)
May 30, 2006	13.05	13.15	12.80	13.01	982,382	-0.09(-0.73%)
May 26, 2006	12.57	13.24	12.51	13.10	835,550	+0.55(+4.38%)
May 25, 2006	12.17	12.55	12.14	12.55	583,752	+0.46(+3.85%)
May 24, 2006	11.92	12.26	11.68	12.09	799,764	+0.12(+1.00%)
May 23, 2006	12.37	12.49	11.91	11.96	513,762	-0.32(-2.60%)
May 22, 2006	12.22	12.41	12.00	12.29	746,960	-0.07(-0.57%)
May 19, 2006	12.07	12.54	11.90	12.36	1,014,484	+0.26(+2.15%)
May 18, 2006	12.51	12.54	12.05	12.10	783,504	-0.38(-3.08%)
May 17, 2006	12.81	12.93	12.44	12.48	755,726	-0.45(-3.44%)
May 16, 2006	13.05	13.06	12.79	12.93	441,790	-0.09(-0.69%)
May 15, 2006	12.95	13.31	12.77	13.02	781,094	-0.00(-0.04%)
May 12, 2006	13.35	13.35	12.70	13.02	863,140	-0.41(-3.02%)
May 11, 2006	13.27	13.56	13.26	13.43	1,014,136	+0.11(+0.79%)
May 10, 2006	13.19	13.44	12.88	13.32	1,232,556	+0.09(+0.68%)
May 09, 2006	13.86	13.86	13.15	13.23	1,263,814	-0.68(-4.92%)
May 08, 2006	14.18	14.21	13.87	13.91	479,568	-0.32(-2.25%)
May 05, 2006	14.07	14.27	13.99	14.23	729,474	+0.19(+1.35%)
May 04, 2006	13.65	14.05	13.65	14.04	1,343,766	+0.39(+2.89%)
May 03, 2006	13.40	13.65	13.30	13.65	683,260	+0.22(+1.64%)
May 02, 2006	13.00	13.46	12.81	13.43	1,292,634	+0.77(+6.08%)
May 01, 2006	12.79	12.99	12.65	12.66	302,732	-0.15(-1.21%)
Apr 28, 2006	12.79	12.90	12.59	12.81	555,400	-0.08(-0.58%)
Apr 27, 2006	12.85	13.26	12.79	12.89	877,126	+0.02(+0.12%)
Apr 26, 2006	12.85	12.94	12.60	12.88	454,616	+0.03(+0.23%)
Apr 25, 2006	12.80	12.93	12.68	12.85	534,982	+0.04(+0.35%)
Apr 24, 2006	12.76	12.88	12.71	12.80	348,676	-0.04(-0.31%)
Apr 21, 2006	12.81	12.90	12.75	12.84	566,354	+0.07(+0.55%)
Apr 20, 2006	12.87	12.91	12.66	12.77	406,170	-0.12(-0.97%)
Apr 19, 2006	12.75	12.92	12.74	12.89	647,956	+0.17(+1.34%)
Apr 18, 2006	12.28	12.73	12.36	12.72	672,608	+0.45(+3.62%)
Apr 17, 2006	12.30	12.36	12.12	12.28	615,408	+0.00(+0.00%)
Apr 13, 2006	12.12	12.38	12.07	12.28	411,136	+0.19(+1.61%)
Apr 12, 2006	11.62	12.10	11.61	12.09	529,912	+0.47(+4.00%)
Apr 11, 2006	12.05	12.20	11.53	11.62	1,475,470	-0.43(-3.53%)
Apr 10, 2006	12.05	12.27	11.93	12.04	908,764	-0.13(-1.07%)
Apr 07, 2006	12.47	12.50	12.12	12.18	774,796	-0.20(-1.62%)
Apr 06, 2006	12.81	12.94	12.34	12.38	680,814	-0.46(-3.62%)
Apr 05, 2006	12.84	12.98	12.84	12.84	710,856	+0.02(+0.12%)
Apr 04, 2006	12.61	12.90	12.55	12.82	650,760	+0.06(+0.47%)
Apr 03, 2006	13.11	13.17	12.75	12.77	844,050	-0.28(-2.15%)
Mar 31, 2006	13.05	13.07	12.93	13.04	596,392	+0.02(+0.15%)
Mar 30, 2006	12.97	13.03	12.86	13.03	578,836	+0.11(+0.81%)
Mar 29, 2006	12.82	13.09	12.81	12.92	662,090	+0.17(+1.33%)
Mar 28, 2006	12.90	12.93	12.74	12.75	473,828	-0.17(-1.32%)
Mar 27, 2006	12.96	13.03	12.82	12.92	596,900	-0.04(-0.31%)
Mar 24, 2006	12.85	13.00	12.74	12.96	551,594	+0.17(+1.29%)
Mar 23, 2006	12.88	13.08	12.73	12.79	1,171,200	-0.05(-0.39%)
Mar 22, 2006	12.90	12.99	11.94	12.85	5,626,600	-0.78(-5.72%)
Mar 21, 2006	14.04	14.04	13.57	13.62	773,724	-0.38(-2.75%)
Mar 20, 2006	13.96	14.02	13.84	14.01	647,436	+0.13(+0.94%)
Mar 17, 2006	13.89	13.96	13.59	13.88	1,014,666	+0.06(+0.43%)
Mar 16, 2006	13.80	13.86	13.64	13.82	489,198	+0.08(+0.55%)
Mar 15, 2006	13.80	13.80	13.59	13.74	521,530	-0.03(-0.18%)
Mar 14, 2006	13.61	13.78	13.46	13.77	638,016	+0.19(+1.40%)
Mar 13, 2006	13.70	13.91	13.44	13.58	1,817,476	+0.38(+2.92%)
Mar 10, 2006	13.10	13.22	12.85	13.20	499,536	+0.17(+1.31%)
Mar 09, 2006	13.07	13.12	12.94	13.03	546,550	-0.00(-0.04%)
Mar 08, 2006	13.01	13.12	12.71	13.03	679,598	+0.05(+0.39%)
Mar 07, 2006	12.97	13.12	12.88	12.98	566,118	-0.03(-0.23%)
Mar 06, 2006	13.15	13.18	12.82	13.01	562,434	-0.06(-0.50%)
Mar 03, 2006	13.04	13.23	12.81	13.07	593,950	-0.04(-0.27%)
Mar 02, 2006	12.85	13.15	12.79	13.11	927,570	+0.21(+1.63%)

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.