Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.95	11.09	10.89	11.01	25,131	+0.06(+0.54%)
May 30, 2006	10.95	11.06	10.95	10.95	13,295	-0.17(-1.52%)
May 26, 2006	11.04	11.23	11.03	11.12	2,451	-0.03(-0.30%)
May 25, 2006	11.16	11.19	10.95	11.15	7,834	+0.11(+0.99%)
May 24, 2006	10.95	11.09	10.95	11.04	4,748	-0.12(-1.06%)
May 23, 2006	10.96	11.25	10.96	11.16	3,086	+0.02(+0.15%)
May 22, 2006	11.50	11.50	10.97	11.15	11,990	-0.27(-2.36%)
May 19, 2006	11.37	11.50	11.27	11.41	16,943	+0.08(+0.74%)
May 18, 2006	11.38	11.38	11.27	11.33	26,548	+0.07(+0.60%)
May 17, 2006	11.20	11.27	10.96	11.26	12,322	+0.01(+0.07%)
May 16, 2006	11.25	11.35	11.16	11.25	53,197	+0.01(+0.07%)
May 15, 2006	11.51	11.57	11.25	11.25	42,594	-0.15(-1.33%)
May 12, 2006	11.58	11.58	11.37	11.40	5,519	-0.14(-1.18%)
May 11, 2006	11.58	11.58	11.13	11.53	12,781	-0.05(-0.43%)
May 10, 2006	11.25	11.58	11.25	11.58	18,658	+0.19(+1.70%)
May 09, 2006	11.46	11.48	11.39	11.39	27,832	-0.07(-0.59%)
May 08, 2006	11.26	11.46	11.18	11.46	7,222	+0.07(+0.59%)
May 05, 2006	11.37	11.44	11.20	11.39	21,046	+0.11(+0.97%)
May 04, 2006	11.26	11.37	11.26	11.28	4,303	+0.04(+0.37%)
May 03, 2006	10.95	11.37	10.93	11.24	24,783	+0.35(+3.17%)
May 02, 2006	10.87	10.90	10.87	10.89	16,437	-0.07(-0.61%)
May 01, 2006	11.23	11.23	10.95	10.96	14,508	-0.23(-2.03%)
Apr 28, 2006	10.78	11.36	10.78	11.19	27,777	+0.20(+1.84%)
Apr 27, 2006	10.82	11.18	10.77	10.98	33,992	+0.36(+3.40%)
Apr 26, 2006	10.40	10.66	10.30	10.62	43,866	+0.23(+2.19%)
Apr 25, 2006	10.26	10.40	10.11	10.40	7,051	+0.29(+2.83%)
Apr 24, 2006	10.32	10.35	10.01	10.11	11,017	-0.28(-2.68%)
Apr 21, 2006	10.36	10.48	10.29	10.39	5,350	+0.09(+0.90%)
Apr 20, 2006	10.14	10.37	10.14	10.29	555	-0.06(-0.57%)
Apr 19, 2006	10.07	10.36	9.957	10.35	13,651	+0.03(+0.33%)
Apr 18, 2006	9.940	10.35	9.940	10.32	14,536	+0.21(+2.08%)
Apr 17, 2006	10.08	10.21	9.823	10.11	10,405	-0.05(-0.50%)
Apr 13, 2006	9.974	10.24	9.890	10.16	7,810	+0.07(+0.67%)
Apr 12, 2006	10.16	10.16	9.696	10.09	11,214	-0.07(-0.66%)
Apr 11, 2006	10.000	10.16	9.991	10.16	5,312	+0.08(+0.84%)
Apr 10, 2006	10.24	10.24	9.983	10.08	9,980	-0.16(-1.56%)
Apr 07, 2006	10.36	10.38	10.24	10.24	7,505	-0.14(-1.38%)
Apr 06, 2006	10.40	10.61	10.19	10.38	13,551	-0.03(-0.32%)
Apr 05, 2006	10.40	10.53	10.40	10.41	16,063	+0.06(+0.57%)
Apr 04, 2006	9.949	10.39	9.949	10.35	9,748	+0.43(+4.33%)
Apr 03, 2006	9.974	10.11	9.806	9.924	21,488	-0.11(-1.09%)
Mar 31, 2006	10.05	10.09	9.940	10.03	2,330	-0.08(-0.75%)
Mar 30, 2006	9.881	10.11	9.865	10.11	15,911	+0.04(+0.42%)
Mar 29, 2006	9.865	10.08	9.808	10.07	11,903	+0.12(+1.19%)
Mar 28, 2006	9.772	10.10	9.772	9.949	6,985	+0.12(+1.20%)
Mar 27, 2006	9.983	9.983	9.780	9.831	9,757	-0.25(-2.51%)
Mar 24, 2006	10.10	10.11	9.772	10.08	10,532	-0.01(-0.08%)
Mar 23, 2006	9.780	10.09	9.780	10.09	14,007	+0.41(+4.26%)
Mar 22, 2006	9.881	10.08	9.646	9.679	21,248	-0.14(-1.46%)
Mar 21, 2006	9.755	9.823	9.730	9.823	6,049	+0.00(+0.00%)
Mar 20, 2006	9.688	9.823	9.603	9.823	31,408	-0.06(-0.60%)
Mar 17, 2006	9.730	9.881	9.730	9.881	10,276	-0.04(-0.42%)
Mar 16, 2006	9.494	10.07	9.494	9.924	34,942	+0.24(+2.43%)
Mar 15, 2006	9.688	9.738	9.688	9.688	6,896	+0.04(+0.44%)
Mar 14, 2006	9.519	9.738	9.486	9.646	10,081	-0.07(-0.69%)
Mar 13, 2006	9.536	9.713	9.536	9.713	7,726	+0.11(+1.14%)
Mar 10, 2006	9.578	9.679	9.578	9.603	9,514	-0.05(-0.52%)
Mar 09, 2006	9.637	9.747	9.545	9.654	4,496	-0.07(-0.69%)
Mar 08, 2006	9.688	9.915	9.536	9.721	29,661	+0.03(+0.26%)
Mar 07, 2006	9.452	9.940	9.452	9.696	32,561	+0.24(+2.49%)
Mar 06, 2006	9.856	9.898	9.359	9.460	133,477	-0.43(-4.34%)
Mar 03, 2006	10.32	10.40	9.789	9.890	23,380	-0.17(-1.69%)
Mar 02, 2006	10.01	10.19	9.898	10.06	39,325	+0.05(+0.47%)

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.