Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.49	10.85	10.49	10.78	260,100	+0.29(+2.76%)
May 30, 2006	10.76	10.76	10.40	10.49	100,300	-0.27(-2.51%)
May 26, 2006	10.65	11.04	10.62	10.76	86,800	+0.18(+1.70%)
May 25, 2006	10.45	10.60	10.37	10.58	234,700	+0.22(+2.12%)
May 24, 2006	10.22	10.42	9.950	10.36	196,500	+0.12(+1.17%)
May 23, 2006	10.45	10.55	10.20	10.24	198,200	-0.13(-1.25%)
May 22, 2006	10.15	10.56	10.10	10.37	419,400	-0.09(-0.86%)
May 19, 2006	10.57	10.58	10.30	10.46	249,800	-0.10(-0.95%)
May 18, 2006	10.11	10.64	10.10	10.56	416,200	+0.45(+4.45%)
May 17, 2006	10.05	10.29	9.800	10.11	1,233,400	-0.16(-1.56%)
May 16, 2006	10.65	10.75	10.27	10.27	518,200	-0.37(-3.48%)
May 15, 2006	10.80	10.84	10.59	10.64	368,700	-0.18(-1.66%)
May 12, 2006	10.85	10.90	10.80	10.82	289,700	-0.07(-0.64%)
May 11, 2006	10.79	10.90	10.78	10.89	371,000	+0.09(+0.83%)
May 10, 2006	10.96	10.99	10.75	10.80	522,600	-0.16(-1.46%)
May 09, 2006	11.60	11.61	10.84	10.96	518,700	-0.98(-8.21%)
May 08, 2006	11.90	11.99	11.81	11.94	120,500	+0.03(+0.25%)
May 05, 2006	11.80	12.00	11.75	11.91	156,100	+0.11(+0.93%)
May 04, 2006	12.06	12.07	11.80	11.80	150,500	-0.26(-2.16%)
May 03, 2006	12.17	12.22	12.05	12.06	213,500	-0.11(-0.90%)
May 02, 2006	12.17	12.26	12.10	12.17	137,400	-0.03(-0.25%)
May 01, 2006	12.20	12.29	12.05	12.20	624,300	-0.03(-0.25%)
Apr 28, 2006	12.26	12.43	12.12	12.23	89,900	-0.02(-0.16%)
Apr 27, 2006	12.44	12.46	12.25	12.25	200,800	-0.20(-1.61%)
Apr 26, 2006	12.37	12.60	12.31	12.45	155,000	+0.08(+0.65%)
Apr 25, 2006	11.98	12.38	11.97	12.37	197,800	+0.39(+3.26%)
Apr 24, 2006	12.10	12.32	11.76	11.98	269,400	-0.08(-0.66%)
Apr 21, 2006	12.46	12.46	11.99	12.06	232,800	-0.15(-1.23%)
Apr 20, 2006	12.44	12.45	12.18	12.21	139,500	-0.23(-1.85%)
Apr 19, 2006	12.60	12.63	12.27	12.44	176,900	-0.24(-1.89%)
Apr 18, 2006	12.48	12.90	12.43	12.68	239,800	+0.21(+1.68%)
Apr 17, 2006	12.40	12.49	12.20	12.47	107,800	+0.13(+1.05%)
Apr 13, 2006	12.10	12.43	11.91	12.34	91,900	+0.24(+1.98%)
Apr 12, 2006	11.95	12.10	11.80	12.10	119,300	+0.14(+1.17%)
Apr 11, 2006	11.96	12.13	11.87	11.96	339,200	-0.04(-0.33%)
Apr 10, 2006	11.98	12.01	11.71	12.00	152,200	+0.10(+0.84%)
Apr 07, 2006	12.01	12.05	11.86	11.90	189,000	-0.09(-0.75%)
Apr 06, 2006	12.30	12.31	11.92	11.99	189,900	-0.32(-2.60%)
Apr 05, 2006	11.97	12.37	11.93	12.31	292,100	+0.34(+2.84%)
Apr 04, 2006	11.96	12.14	11.90	11.97	187,200	-0.17(-1.40%)
Apr 03, 2006	12.18	12.23	11.90	12.14	206,400	-0.03(-0.25%)
Mar 31, 2006	11.99	12.23	11.81	12.17	252,600	+0.21(+1.76%)
Mar 30, 2006	12.31	12.31	11.90	11.96	189,300	-0.34(-2.76%)
Mar 29, 2006	11.89	12.50	11.81	12.30	176,300	+0.42(+3.54%)
Mar 28, 2006	11.63	12.02	11.45	11.88	207,800	+0.25(+2.15%)
Mar 27, 2006	11.90	12.05	11.56	11.63	229,200	-0.35(-2.92%)
Mar 24, 2006	11.80	11.98	11.55	11.98	140,700	+0.10(+0.84%)
Mar 23, 2006	11.60	11.95	11.51	11.88	212,400	+0.18(+1.54%)
Mar 22, 2006	11.70	11.78	11.24	11.70	281,600	+0.05(+0.43%)
Mar 21, 2006	11.87	11.94	11.56	11.65	179,100	-0.31(-2.59%)
Mar 20, 2006	12.41	12.41	11.95	11.96	232,600	-0.45(-3.63%)
Mar 17, 2006	12.30	12.45	12.10	12.41	255,700	+0.03(+0.24%)
Mar 16, 2006	12.12	12.45	12.10	12.38	227,900	+0.28(+2.31%)
Mar 15, 2006	11.95	12.14	11.89	12.10	261,500	+0.15(+1.26%)
Mar 14, 2006	12.05	12.05	11.86	11.95	211,500	-0.10(-0.83%)
Mar 13, 2006	12.00	12.23	11.97	12.05	145,600	+0.09(+0.75%)
Mar 10, 2006	11.57	11.97	11.41	11.96	150,300	+0.36(+3.10%)
Mar 09, 2006	11.43	11.74	11.33	11.60	358,000	+0.17(+1.49%)
Mar 08, 2006	10.90	11.53	10.78	11.43	198,100	+0.51(+4.67%)
Mar 07, 2006	10.92	11.05	10.69	10.92	246,200	-0.06(-0.55%)
Mar 06, 2006	11.02	11.15	10.85	10.98	299,600	-0.12(-1.08%)
Mar 03, 2006	11.24	11.40	10.97	11.10	625,000	-0.14(-1.25%)
Mar 02, 2006	11.21	11.43	11.01	11.24	423,000	+0.03(+0.27%)

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.