Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.38	10.48	10.24	10.43	78,119	+0.19(+1.88%)
May 30, 2006	10.48	10.50	10.24	10.24	81,739	-0.29(-2.78%)
May 26, 2006	10.70	10.81	10.50	10.54	66,837	-0.06(-0.55%)
May 25, 2006	10.51	10.59	10.30	10.59	32,508	+0.14(+1.32%)
May 24, 2006	10.34	10.51	10.31	10.46	75,038	+0.03(+0.24%)
May 23, 2006	10.53	10.53	10.33	10.43	41,619	-0.03(-0.24%)
May 22, 2006	10.34	10.51	10.24	10.46	53,303	+0.09(+0.85%)
May 19, 2006	10.28	10.50	10.28	10.37	16,720	+0.05(+0.49%)
May 18, 2006	10.66	10.66	10.29	10.32	30,438	-0.22(-2.07%)
May 17, 2006	10.48	10.60	10.43	10.54	74,546	+0.01(+0.12%)
May 16, 2006	10.53	10.65	10.52	10.52	15,466	-0.05(-0.48%)
May 15, 2006	10.33	10.64	10.33	10.57	44,898	+0.18(+1.73%)
May 12, 2006	10.47	10.59	10.26	10.39	94,705	-0.06(-0.60%)
May 11, 2006	10.99	10.99	10.45	10.46	48,340	-0.53(-4.80%)
May 10, 2006	11.16	11.27	10.98	10.98	24,739	-0.28(-2.45%)
May 09, 2006	11.20	11.31	11.11	11.26	23,149	+0.00(+0.04%)
May 08, 2006	11.31	11.38	11.24	11.26	50,169	-0.05(-0.44%)
May 05, 2006	11.23	11.31	11.14	11.31	22,002	+0.05(+0.45%)
May 04, 2006	11.21	11.31	11.07	11.26	14,147	-0.03(-0.22%)
May 03, 2006	11.25	11.30	11.02	11.28	17,598	-0.03(-0.30%)
May 02, 2006	11.25	11.31	11.10	11.31	50,831	+0.27(+2.43%)
May 01, 2006	11.21	11.33	10.99	11.05	47,299	-0.27(-2.41%)
Apr 28, 2006	11.02	11.32	10.98	11.32	30,330	+0.21(+1.85%)
Apr 27, 2006	11.10	11.20	11.02	11.11	26,566	-0.12(-1.08%)
Apr 26, 2006	11.20	11.30	11.10	11.23	52,271	+0.15(+1.36%)
Apr 25, 2006	11.30	11.30	11.04	11.08	61,210	-0.18(-1.63%)
Apr 24, 2006	11.56	11.69	11.20	11.27	113,856	-0.43(-3.69%)
Apr 21, 2006	11.69	11.72	11.49	11.70	30,598	+0.15(+1.30%)
Apr 20, 2006	11.59	11.59	11.39	11.55	18,083	-0.01(-0.07%)
Apr 19, 2006	11.47	11.56	11.28	11.56	36,399	+0.08(+0.73%)
Apr 18, 2006	11.15	11.48	10.95	11.47	43,719	+0.38(+3.40%)
Apr 17, 2006	10.90	11.12	10.87	11.10	52,006	+0.12(+1.11%)
Apr 13, 2006	10.91	11.10	10.90	10.97	21,878	+0.00(+0.00%)
Apr 12, 2006	11.02	11.00	10.80	10.97	28,331	-0.04(-0.38%)
Apr 11, 2006	11.10	11.13	10.94	11.02	34,118	-0.17(-1.50%)
Apr 10, 2006	11.15	11.22	11.01	11.18	23,588	+0.14(+1.25%)
Apr 07, 2006	11.39	11.39	11.02	11.05	32,248	-0.23(-2.08%)
Apr 06, 2006	11.24	11.29	11.10	11.28	35,479	-0.13(-1.14%)
Apr 05, 2006	11.24	11.41	11.03	11.41	76,490	+0.22(+1.95%)
Apr 04, 2006	11.24	11.49	11.19	11.19	63,448	-0.06(-0.52%)
Apr 03, 2006	11.42	11.44	11.21	11.25	13,918	-0.22(-1.93%)
Mar 31, 2006	11.33	11.48	11.19	11.47	42,577	+0.08(+0.70%)
Mar 30, 2006	11.36	11.39	11.26	11.39	13,663	-0.04(-0.33%)
Mar 29, 2006	11.25	11.44	11.13	11.43	56,830	+0.30(+2.71%)
Mar 28, 2006	11.31	11.31	11.11	11.13	14,649	-0.23(-2.06%)
Mar 27, 2006	11.41	11.41	11.15	11.36	18,671	+0.02(+0.18%)
Mar 24, 2006	11.30	11.35	11.27	11.34	7,379	+0.10(+0.89%)
Mar 23, 2006	11.39	11.49	11.15	11.24	34,390	-0.03(-0.22%)
Mar 22, 2006	11.23	11.31	11.04	11.27	18,628	+0.17(+1.51%)
Mar 21, 2006	11.44	11.68	11.04	11.10	25,563	-0.41(-3.60%)
Mar 20, 2006	11.48	11.65	11.36	11.51	18,398	+0.03(+0.26%)
Mar 17, 2006	11.70	11.70	11.47	11.49	180,271	-0.16(-1.37%)
Mar 16, 2006	11.62	11.72	11.58	11.64	44,710	+0.05(+0.40%)
Mar 15, 2006	11.47	11.60	11.25	11.60	54,487	+0.20(+1.76%)
Mar 14, 2006	11.20	11.40	11.20	11.40	21,981	+0.26(+2.29%)
Mar 13, 2006	11.31	11.45	11.12	11.14	27,966	-0.01(-0.08%)
Mar 10, 2006	10.87	11.15	10.87	11.15	35,704	+0.28(+2.58%)
Mar 09, 2006	10.97	11.22	10.87	10.87	13,691	-0.21(-1.85%)
Mar 08, 2006	11.06	11.25	11.05	11.08	17,594	+0.02(+0.19%)
Mar 07, 2006	11.25	11.42	11.05	11.05	17,314	-0.35(-3.05%)
Mar 06, 2006	11.62	11.64	11.22	11.40	10,699	-0.13(-1.09%)
Mar 03, 2006	11.52	11.71	11.51	11.53	17,949	-0.15(-1.33%)
Mar 02, 2006	11.69	11.71	11.46	11.68	23,703	+0.03(+0.29%)

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.