Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.79	10.88	10.76	10.83	232,383	+0.04(+0.41%)
May 30, 2006	10.93	10.97	10.77	10.79	176,102	-0.19(-1.77%)
May 26, 2006	10.88	11.03	10.84	10.98	48,791	+0.10(+0.89%)
May 25, 2006	10.79	10.91	10.77	10.88	150,912	+0.12(+1.15%)
May 24, 2006	10.72	10.83	10.71	10.76	827,865	+0.02(+0.20%)
May 23, 2006	10.75	10.87	10.73	10.74	155,678	+0.05(+0.45%)
May 22, 2006	10.80	10.84	10.62	10.69	253,034	-0.13(-1.18%)
May 19, 2006	10.73	10.91	10.65	10.82	137,750	+0.10(+0.90%)
May 18, 2006	10.91	10.93	10.59	10.72	174,741	-0.15(-1.34%)
May 17, 2006	11.02	11.05	10.81	10.87	383,296	-0.15(-1.36%)
May 16, 2006	11.02	11.08	10.94	11.02	84,647	+0.00(+0.00%)
May 15, 2006	10.98	11.09	10.92	11.02	91,001	+0.04(+0.36%)
May 12, 2006	11.13	11.17	10.93	10.98	302,960	-0.17(-1.54%)
May 11, 2006	11.24	11.26	11.08	11.15	144,558	-0.09(-0.82%)
May 10, 2006	11.28	11.29	11.19	11.24	259,615	-0.04(-0.31%)
May 09, 2006	11.29	11.36	11.20	11.28	173,152	-0.02(-0.16%)
May 08, 2006	11.29	11.37	11.28	11.29	115,737	-0.11(-0.93%)
May 05, 2006	11.28	11.53	11.17	11.40	188,811	+0.15(+1.33%)
May 04, 2006	11.25	11.27	11.15	11.25	57,868	+0.01(+0.12%)
May 03, 2006	11.27	11.32	11.10	11.24	140,473	+0.01(+0.12%)
May 02, 2006	11.24	11.24	11.14	11.22	263,700	-0.01(-0.12%)
May 01, 2006	11.28	11.40	11.20	11.24	135,935	-0.06(-0.51%)
Apr 28, 2006	11.48	11.53	11.28	11.29	253,488	-0.27(-2.36%)
Apr 27, 2006	11.90	11.90	11.54	11.57	304,776	-0.54(-4.48%)
Apr 26, 2006	12.12	12.32	12.05	12.11	82,605	-0.02(-0.18%)
Apr 25, 2006	11.79	12.29	11.74	12.13	135,254	+0.37(+3.15%)
Apr 24, 2006	11.96	11.96	11.72	11.76	134,346	-0.19(-1.59%)
Apr 21, 2006	12.14	12.17	11.90	11.95	128,446	-0.19(-1.56%)
Apr 20, 2006	12.25	12.30	12.11	12.14	95,994	-0.08(-0.65%)
Apr 19, 2006	12.14	12.25	12.10	12.22	177,464	+0.13(+1.06%)
Apr 18, 2006	11.59	12.12	11.59	12.09	108,702	+0.52(+4.53%)
Apr 17, 2006	11.68	11.79	11.45	11.57	118,914	-0.09(-0.76%)
Apr 13, 2006	11.59	11.73	11.58	11.66	86,916	+0.07(+0.57%)
Apr 12, 2006	11.52	11.62	11.51	11.59	61,726	+0.15(+1.35%)
Apr 11, 2006	11.46	11.54	11.37	11.43	115,737	+0.02(+0.19%)
Apr 10, 2006	11.21	11.63	11.19	11.41	176,783	+0.20(+1.77%)
Apr 07, 2006	11.32	11.50	11.14	11.21	229,660	-0.06(-0.55%)
Apr 06, 2006	10.67	11.30	10.62	11.28	135,481	+0.60(+5.66%)
Apr 05, 2006	10.60	10.72	10.59	10.67	62,407	+0.09(+0.88%)
Apr 04, 2006	10.58	10.64	10.55	10.58	56,507	+0.04(+0.38%)
Apr 03, 2006	10.77	10.77	10.49	10.54	66,038	-0.26(-2.37%)
Mar 31, 2006	10.62	10.80	10.49	10.80	106,660	+0.18(+1.70%)
Mar 30, 2006	10.69	10.69	10.58	10.62	36,309	-0.07(-0.66%)
Mar 29, 2006	10.58	10.69	10.50	10.69	49,245	+0.08(+0.79%)
Mar 28, 2006	10.66	10.68	10.47	10.60	62,634	-0.07(-0.66%)
Mar 27, 2006	10.47	10.79	10.39	10.67	112,106	+0.14(+1.34%)
Mar 24, 2006	10.55	10.66	10.42	10.53	78,066	-0.02(-0.21%)
Mar 23, 2006	10.41	10.55	10.31	10.55	131,169	+0.14(+1.35%)
Mar 22, 2006	10.31	10.45	10.29	10.41	85,555	+0.08(+0.77%)
Mar 21, 2006	10.36	10.46	10.28	10.33	94,859	-0.06(-0.55%)
Mar 20, 2006	10.39	10.39	10.25	10.39	96,675	+0.02(+0.21%)
Mar 17, 2006	10.17	10.43	10.11	10.37	255,530	+0.20(+1.95%)
Mar 16, 2006	10.13	10.21	10.06	10.17	62,180	+0.01(+0.13%)
Mar 15, 2006	10.22	10.24	10.13	10.16	77,839	-0.00(-0.04%)
Mar 14, 2006	10.21	10.22	10.13	10.16	61,953	-0.05(-0.48%)
Mar 13, 2006	10.09	10.25	10.04	10.21	79,654	+0.20(+2.03%)
Mar 10, 2006	9.787	10.01	9.734	10.01	31,317	+0.22(+2.25%)
Mar 09, 2006	9.633	9.804	9.606	9.787	63,088	+0.16(+1.65%)
Mar 08, 2006	9.373	9.650	9.364	9.628	66,038	+0.23(+2.49%)
Mar 07, 2006	9.633	9.637	9.298	9.395	56,053	-0.30(-3.09%)
Mar 06, 2006	10.10	10.10	9.650	9.694	60,365	-0.41(-4.01%)
Mar 03, 2006	10.26	10.26	10.05	10.10	47,883	-0.16(-1.55%)
Mar 02, 2006	10.22	10.26	10.07	10.26	98,036	+0.00(+0.04%)

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.