Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.85	12.14	11.80	12.00	306,500	+0.20(+1.69%)
May 30, 2006	11.75	11.93	11.70	11.80	421,300	-0.13(-1.09%)
May 26, 2006	12.06	12.18	11.85	11.93	569,900	-0.10(-0.83%)
May 25, 2006	11.73	12.05	11.53	12.03	361,200	+0.38(+3.26%)
May 24, 2006	12.00	12.01	11.30	11.65	388,200	-0.40(-3.32%)
May 23, 2006	11.56	12.05	11.55	12.05	1,219,500	+0.57(+4.97%)
May 22, 2006	12.04	12.04	11.44	11.48	950,900	-0.57(-4.73%)
May 19, 2006	12.00	12.19	11.91	12.05	643,100	+0.05(+0.42%)
May 18, 2006	12.01	12.06	11.91	12.00	537,300	-0.01(-0.08%)
May 17, 2006	12.00	12.03	11.74	12.01	750,100	+0.10(+0.84%)
May 16, 2006	12.00	12.11	11.65	11.91	657,500	-0.08(-0.67%)
May 15, 2006	12.01	12.40	11.97	11.99	727,100	-0.12(-0.99%)
May 12, 2006	12.50	12.50	12.08	12.11	321,100	-0.40(-3.20%)
May 11, 2006	12.43	12.68	12.42	12.51	192,100	+0.06(+0.48%)
May 10, 2006	12.50	12.51	12.37	12.45	327,100	-0.08(-0.64%)
May 09, 2006	12.80	12.80	12.50	12.53	384,700	-0.31(-2.41%)
May 08, 2006	12.95	12.95	12.55	12.84	248,200	-0.08(-0.62%)
May 05, 2006	12.79	12.95	12.73	12.92	649,600	+0.15(+1.17%)
May 04, 2006	12.55	12.77	12.41	12.77	516,600	+0.22(+1.75%)
May 03, 2006	12.50	12.62	12.40	12.55	578,900	+0.00(+0.00%)
May 02, 2006	12.51	12.62	12.50	12.55	483,600	+0.05(+0.40%)
May 01, 2006	12.90	12.91	12.49	12.50	363,300	-0.33(-2.57%)
Apr 28, 2006	12.30	13.03	12.27	12.83	622,600	+0.47(+3.80%)
Apr 27, 2006	12.50	12.70	12.21	12.36	418,200	-0.24(-1.90%)
Apr 26, 2006	12.64	12.78	12.55	12.60	261,000	-0.14(-1.10%)
Apr 25, 2006	12.70	12.83	12.60	12.74	257,800	-0.01(-0.08%)
Apr 24, 2006	12.95	12.95	12.70	12.75	239,900	-0.18(-1.39%)
Apr 21, 2006	12.99	13.00	12.80	12.93	385,800	+0.00(+0.00%)
Apr 20, 2006	12.60	12.98	12.30	12.93	528,200	+0.18(+1.41%)
Apr 19, 2006	12.51	12.84	12.42	12.75	227,000	+0.24(+1.92%)
Apr 18, 2006	12.45	12.69	12.45	12.51	524,300	+0.16(+1.30%)
Apr 17, 2006	12.03	12.45	12.03	12.35	326,500	+0.32(+2.66%)
Apr 13, 2006	11.66	12.15	11.75	12.03	314,000	+0.37(+3.17%)
Apr 12, 2006	11.90	11.91	11.62	11.66	265,400	-0.28(-2.35%)
Apr 11, 2006	12.00	12.01	11.81	11.94	634,100	-0.11(-0.91%)
Apr 10, 2006	12.22	12.25	12.04	12.05	258,600	-0.17(-1.39%)
Apr 07, 2006	12.50	12.53	12.16	12.22	232,100	-0.23(-1.85%)
Apr 06, 2006	12.30	12.60	12.00	12.45	452,300	+0.09(+0.73%)
Apr 05, 2006	12.43	12.45	12.18	12.36	312,600	-0.08(-0.64%)
Apr 04, 2006	12.59	12.67	12.30	12.44	555,400	-0.24(-1.89%)
Apr 03, 2006	12.55	12.87	12.49	12.68	703,400	+0.15(+1.20%)
Mar 31, 2006	12.75	13.00	12.10	12.53	3,462,100	-0.16(-1.26%)
Mar 30, 2006	12.45	12.80	12.40	12.69	1,082,800	+0.24(+1.93%)
Mar 29, 2006	12.15	12.57	12.14	12.45	1,022,100	+0.27(+2.22%)
Mar 28, 2006	12.20	12.25	12.11	12.18	478,200	+0.00(+0.00%)
Mar 27, 2006	12.25	12.29	12.03	12.18	566,000	-0.07(-0.57%)
Mar 24, 2006	12.03	12.28	11.90	12.25	574,700	+0.25(+2.08%)
Mar 23, 2006	12.05	12.05	11.92	12.00	641,100	+0.00(+0.00%)
Mar 22, 2006	12.03	12.16	11.97	12.00	539,200	+0.00(+0.00%)
Mar 21, 2006	12.10	12.12	11.95	12.00	429,100	-0.12(-0.99%)
Mar 20, 2006	12.09	12.35	12.07	12.12	390,400	+0.03(+0.25%)
Mar 17, 2006	12.15	12.15	12.00	12.09	574,500	-0.01(-0.08%)
Mar 16, 2006	12.40	12.45	12.07	12.10	266,800	-0.20(-1.63%)
Mar 15, 2006	12.35	12.44	12.23	12.30	208,500	+0.05(+0.41%)
Mar 14, 2006	11.95	12.45	11.95	12.25	519,800	+0.35(+2.94%)
Mar 13, 2006	11.95	12.03	11.81	11.90	404,500	-0.10(-0.83%)
Mar 10, 2006	11.92	12.20	11.92	12.00	621,800	+0.07(+0.59%)
Mar 09, 2006	12.00	12.10	11.86	11.93	434,000	-0.07(-0.58%)
Mar 08, 2006	12.01	12.35	11.92	12.00	825,600	+0.00(+0.00%)
Mar 07, 2006	12.40	12.40	11.90	12.00	376,500	-0.45(-3.61%)
Mar 06, 2006	12.80	12.80	12.35	12.45	705,800	-0.40(-3.11%)
Mar 03, 2006	12.59	12.92	12.52	12.85	302,100	+0.26(+2.07%)
Mar 02, 2006	12.60	12.75	12.20	12.59	1,108,400	-0.01(-0.08%)

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.