Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.67	10.79	10.58	10.79	114,569	+0.15(+1.42%)
May 30, 2006	10.54	10.86	10.54	10.64	105,385	+0.20(+1.93%)
May 26, 2006	10.65	10.81	10.40	10.43	98,283	-0.14(-1.29%)
May 25, 2006	10.64	10.75	10.24	10.57	110,387	+0.04(+0.34%)
May 24, 2006	10.28	10.74	10.28	10.53	115,158	+0.19(+1.88%)
May 23, 2006	10.57	10.64	10.19	10.34	57,914	-0.14(-1.37%)
May 22, 2006	10.40	10.65	10.20	10.48	89,271	+0.00(+0.00%)
May 19, 2006	10.35	10.70	10.23	10.48	103,910	+0.04(+0.34%)
May 18, 2006	10.70	10.79	10.35	10.45	79,104	-0.18(-1.69%)
May 17, 2006	10.62	10.79	10.47	10.63	57,247	-0.12(-1.14%)
May 16, 2006	10.33	10.85	10.33	10.75	114,084	+0.47(+4.62%)
May 15, 2006	10.52	10.64	10.15	10.28	46,742	-0.35(-3.25%)
May 12, 2006	10.88	10.88	10.62	10.62	84,016	-0.24(-2.19%)
May 11, 2006	11.40	11.51	10.85	10.86	104,485	-0.57(-4.97%)
May 10, 2006	11.42	11.48	11.25	11.43	98,828	+0.01(+0.06%)
May 09, 2006	11.25	11.50	11.22	11.42	116,993	+0.14(+1.21%)
May 08, 2006	11.14	11.40	11.14	11.28	167,272	+0.14(+1.23%)
May 05, 2006	11.15	11.21	11.07	11.15	159,113	+0.01(+0.13%)
May 04, 2006	11.11	11.22	11.11	11.13	186,542	-0.04(-0.39%)
May 03, 2006	11.03	11.17	11.01	11.17	151,753	+0.12(+1.04%)
May 02, 2006	10.99	11.07	10.67	11.06	104,122	+0.14(+1.25%)
May 01, 2006	10.93	11.05	10.84	10.92	130,348	-0.04(-0.39%)
Apr 28, 2006	10.64	10.97	10.53	10.97	79,129	+0.32(+2.97%)
Apr 27, 2006	10.71	10.79	10.54	10.65	50,987	-0.09(-0.80%)
Apr 26, 2006	10.53	10.78	10.53	10.74	82,666	+0.21(+1.98%)
Apr 25, 2006	10.64	10.71	10.40	10.53	134,249	-0.12(-1.08%)
Apr 24, 2006	10.74	10.86	10.64	10.64	131,672	-0.06(-0.54%)
Apr 21, 2006	10.75	10.75	10.64	10.70	99,042	-0.02(-0.20%)
Apr 20, 2006	10.64	10.78	10.59	10.72	88,273	+0.12(+1.15%)
Apr 19, 2006	10.53	10.69	10.51	10.60	170,566	+0.06(+0.61%)
Apr 18, 2006	10.18	10.64	10.11	10.53	247,628	+0.35(+3.46%)
Apr 17, 2006	10.30	10.32	10.11	10.18	73,726	-0.08(-0.77%)
Apr 13, 2006	10.25	10.48	10.23	10.26	51,601	+0.04(+0.42%)
Apr 12, 2006	10.35	10.43	10.18	10.22	213,572	-0.14(-1.32%)
Apr 11, 2006	10.41	10.56	10.28	10.35	107,007	-0.06(-0.55%)
Apr 10, 2006	10.32	10.56	10.25	10.41	115,616	+0.09(+0.84%)
Apr 07, 2006	10.43	10.48	10.30	10.33	151,272	-0.02(-0.21%)
Apr 06, 2006	10.31	10.41	10.27	10.35	108,728	-0.01(-0.14%)
Apr 05, 2006	10.38	10.46	10.30	10.36	152,692	-0.03(-0.28%)
Apr 04, 2006	10.43	10.62	10.28	10.39	479,902	-0.15(-1.43%)
Apr 03, 2006	10.76	10.82	10.47	10.54	163,032	-0.27(-2.53%)
Mar 31, 2006	10.79	10.81	10.64	10.81	104,719	+0.10(+0.94%)
Mar 30, 2006	10.81	10.81	10.58	10.71	74,957	-0.12(-1.06%)
Mar 29, 2006	10.64	10.84	10.64	10.83	105,843	+0.18(+1.69%)
Mar 28, 2006	10.79	10.89	10.59	10.65	54,566	-0.19(-1.79%)
Mar 27, 2006	10.89	10.89	10.79	10.84	85,711	-0.01(-0.07%)
Mar 24, 2006	10.92	10.93	10.71	10.85	171,486	-0.10(-0.92%)
Mar 23, 2006	10.86	10.95	10.78	10.95	60,911	+0.05(+0.46%)
Mar 22, 2006	10.75	10.97	10.61	10.90	111,115	+0.14(+1.34%)
Mar 21, 2006	10.90	11.04	10.73	10.76	88,940	-0.19(-1.77%)
Mar 20, 2006	10.89	10.97	10.77	10.95	103,153	+0.03(+0.26%)
Mar 17, 2006	10.75	10.94	10.58	10.92	324,684	+0.18(+1.67%)
Mar 16, 2006	10.71	10.78	10.65	10.74	92,381	+0.03(+0.27%)
Mar 15, 2006	10.45	10.71	10.43	10.71	152,312	+0.24(+2.26%)
Mar 14, 2006	10.34	10.50	10.17	10.48	67,094	+0.15(+1.46%)
Mar 13, 2006	10.43	10.50	10.30	10.33	52,420	-0.17(-1.58%)
Mar 10, 2006	10.30	10.56	10.21	10.49	65,677	+0.16(+1.53%)
Mar 09, 2006	10.24	10.38	10.24	10.33	59,130	+0.09(+0.84%)
Mar 08, 2006	10.22	10.32	10.17	10.25	71,015	+0.01(+0.07%)
Mar 07, 2006	10.28	10.38	10.17	10.24	56,588	-0.04(-0.42%)
Mar 06, 2006	10.22	10.30	10.17	10.28	102,105	-0.01(-0.14%)
Mar 03, 2006	10.18	10.75	10.15	10.30	154,261	+0.07(+0.70%)
Mar 02, 2006	10.21	10.46	10.18	10.23	133,033	-0.02(-0.21%)

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.