Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.49	10.59	10.36	10.55	77,246	+0.19(+1.88%)
May 30, 2006	10.59	10.62	10.36	10.36	80,827	-0.30(-2.78%)
May 26, 2006	10.82	10.93	10.62	10.65	66,090	-0.06(-0.55%)
May 25, 2006	10.62	10.71	10.42	10.71	32,145	+0.14(+1.32%)
May 24, 2006	10.45	10.63	10.43	10.57	74,200	+0.03(+0.24%)
May 23, 2006	10.65	10.65	10.45	10.55	41,155	-0.03(-0.24%)
May 22, 2006	10.46	10.63	10.35	10.57	52,707	+0.09(+0.85%)
May 19, 2006	10.40	10.62	10.40	10.48	16,533	+0.05(+0.49%)
May 18, 2006	10.78	10.78	10.41	10.43	30,098	-0.22(-2.07%)
May 17, 2006	10.60	10.72	10.54	10.65	73,714	+0.01(+0.12%)
May 16, 2006	10.65	10.77	10.64	10.64	15,293	-0.05(-0.48%)
May 15, 2006	10.45	10.76	10.45	10.69	44,397	+0.18(+1.73%)
May 12, 2006	10.59	10.71	10.37	10.51	93,648	-0.06(-0.60%)
May 11, 2006	11.11	11.11	10.57	10.57	47,800	-0.53(-4.80%)
May 10, 2006	11.28	11.40	11.11	11.11	24,463	-0.28(-2.45%)
May 09, 2006	11.33	11.43	11.23	11.39	22,890	+0.00(+0.04%)
May 08, 2006	11.43	11.51	11.37	11.38	49,609	-0.05(-0.44%)
May 05, 2006	11.36	11.43	11.27	11.43	21,757	+0.05(+0.45%)
May 04, 2006	11.34	11.43	11.19	11.38	13,989	-0.03(-0.22%)
May 03, 2006	11.37	11.43	11.15	11.41	17,402	-0.03(-0.30%)
May 02, 2006	11.38	11.44	11.22	11.44	50,263	+0.27(+2.43%)
May 01, 2006	11.34	11.45	11.12	11.17	46,770	-0.28(-2.41%)
Apr 28, 2006	11.15	11.45	11.10	11.45	29,991	+0.21(+1.85%)
Apr 27, 2006	11.22	11.32	11.15	11.24	26,270	-0.12(-1.08%)
Apr 26, 2006	11.32	11.42	11.22	11.36	51,687	+0.15(+1.36%)
Apr 25, 2006	11.43	11.43	11.16	11.21	60,527	-0.19(-1.64%)
Apr 24, 2006	11.70	11.83	11.33	11.39	112,585	-0.44(-3.69%)
Apr 21, 2006	11.82	11.85	11.62	11.83	30,256	+0.15(+1.30%)
Apr 20, 2006	11.72	11.73	11.52	11.68	17,881	-0.01(-0.07%)
Apr 19, 2006	11.60	11.69	11.40	11.69	35,992	+0.08(+0.73%)
Apr 18, 2006	11.28	11.61	11.07	11.60	43,230	+0.38(+3.40%)
Apr 17, 2006	11.02	11.25	10.99	11.22	51,425	+0.12(+1.11%)
Apr 13, 2006	11.03	11.23	11.02	11.10	21,634	+0.00(+0.00%)
Apr 12, 2006	11.14	11.13	10.92	11.10	28,015	-0.04(-0.38%)
Apr 11, 2006	11.22	11.26	11.06	11.14	33,737	-0.17(-1.50%)
Apr 10, 2006	11.28	11.34	11.14	11.31	23,325	+0.14(+1.25%)
Apr 07, 2006	11.52	11.52	11.15	11.17	31,888	-0.24(-2.08%)
Apr 06, 2006	11.37	11.42	11.23	11.41	35,083	-0.13(-1.14%)
Apr 05, 2006	11.37	11.54	11.16	11.54	75,636	+0.22(+1.95%)
Apr 04, 2006	11.37	11.62	11.32	11.32	62,739	-0.06(-0.52%)
Apr 03, 2006	11.55	11.57	11.34	11.38	13,763	-0.22(-1.93%)
Mar 31, 2006	11.46	11.61	11.32	11.60	42,102	+0.08(+0.70%)
Mar 30, 2006	11.49	11.52	11.39	11.52	13,510	-0.04(-0.33%)
Mar 29, 2006	11.38	11.57	11.25	11.56	56,195	+0.30(+2.71%)
Mar 28, 2006	11.43	11.43	11.23	11.26	14,485	-0.24(-2.06%)
Mar 27, 2006	11.54	11.54	11.27	11.49	18,462	+0.02(+0.18%)
Mar 24, 2006	11.42	11.48	11.39	11.47	7,297	+0.10(+0.89%)
Mar 23, 2006	11.52	11.62	11.28	11.37	34,006	-0.03(-0.22%)
Mar 22, 2006	11.36	11.43	11.17	11.39	18,420	+0.17(+1.51%)
Mar 21, 2006	11.56	11.81	11.17	11.23	25,278	-0.42(-3.60%)
Mar 20, 2006	11.61	11.78	11.49	11.64	18,193	+0.03(+0.25%)
Mar 17, 2006	11.84	11.84	11.60	11.62	178,258	-0.16(-1.37%)
Mar 16, 2006	11.75	11.85	11.71	11.78	44,210	+0.05(+0.40%)
Mar 15, 2006	11.60	11.73	11.37	11.73	53,879	+0.20(+1.76%)
Mar 14, 2006	11.33	11.53	11.33	11.53	21,735	+0.26(+2.29%)
Mar 13, 2006	11.43	11.58	11.24	11.27	27,653	-0.01(-0.08%)
Mar 10, 2006	10.99	11.28	10.99	11.28	35,305	+0.28(+2.58%)
Mar 09, 2006	11.10	11.34	10.99	10.99	13,538	-0.21(-1.85%)
Mar 08, 2006	11.19	11.37	11.18	11.20	17,397	+0.02(+0.19%)
Mar 07, 2006	11.38	11.55	11.18	11.18	17,121	-0.35(-3.05%)
Mar 06, 2006	11.75	11.77	11.34	11.53	10,579	-0.13(-1.09%)
Mar 03, 2006	11.65	11.84	11.64	11.66	17,749	-0.16(-1.33%)
Mar 02, 2006	11.82	11.84	11.59	11.81	23,438	+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.