Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.51	12.71	12.32	12.60	854,012	+0.24(+1.90%)
May 30, 2006	13.06	13.08	12.35	12.37	614,412	-0.67(-5.12%)
May 26, 2006	13.19	13.21	12.96	13.04	468,839	-0.07(-0.56%)
May 25, 2006	12.60	13.11	12.60	13.11	1,015,127	+0.69(+5.56%)
May 24, 2006	12.49	12.88	12.10	12.42	1,423,872	-0.07(-0.56%)
May 23, 2006	12.71	12.94	12.45	12.49	675,542	-0.06(-0.46%)
May 22, 2006	12.96	12.98	12.32	12.55	1,460,395	-0.51(-3.93%)
May 19, 2006	12.89	13.22	12.74	13.06	784,075	+0.17(+1.32%)
May 18, 2006	13.16	13.33	12.86	12.89	1,436,046	-0.27(-2.05%)
May 17, 2006	13.82	14.28	13.03	13.16	1,439,414	-0.18(-1.33%)
May 16, 2006	13.32	13.42	13.00	13.34	624,255	+0.02(+0.17%)
May 15, 2006	13.53	13.57	13.05	13.32	790,551	-0.39(-2.87%)
May 12, 2006	14.46	14.46	13.64	13.71	742,371	-0.75(-5.15%)
May 11, 2006	15.09	15.15	14.45	14.45	618,038	-0.59(-3.95%)
May 10, 2006	15.05	15.29	14.93	15.05	1,065,637	+0.00(+0.00%)
May 09, 2006	14.88	15.08	14.67	15.05	1,511,423	+0.20(+1.38%)
May 08, 2006	14.71	14.85	14.67	14.84	641,869	+0.18(+1.21%)
May 05, 2006	14.54	14.81	14.50	14.67	363,933	+0.23(+1.58%)
May 04, 2006	14.46	14.50	14.24	14.44	488,525	+0.02(+0.13%)
May 03, 2006	14.52	14.52	14.30	14.42	406,672	-0.10(-0.67%)
May 02, 2006	14.55	14.56	14.31	14.52	614,412	+0.12(+0.80%)
May 01, 2006	14.74	14.79	14.32	14.40	669,067	-0.22(-1.53%)
Apr 28, 2006	14.33	14.73	14.21	14.62	660,778	+0.07(+0.50%)
Apr 27, 2006	14.90	15.05	14.37	14.55	613,117	-0.49(-3.28%)
Apr 26, 2006	15.64	15.64	14.96	15.04	705,849	-0.47(-3.06%)
Apr 25, 2006	15.81	16.14	14.98	15.52	1,502,357	+0.80(+5.46%)
Apr 24, 2006	14.67	14.82	14.56	14.72	324,561	+0.15(+1.06%)
Apr 21, 2006	14.65	14.72	14.48	14.56	456,146	+0.14(+0.96%)
Apr 20, 2006	14.92	14.92	14.34	14.42	610,527	-0.45(-3.04%)
Apr 19, 2006	14.81	14.90	14.62	14.87	427,135	+0.14(+0.92%)
Apr 18, 2006	14.07	14.77	14.11	14.74	815,158	+0.67(+4.78%)
Apr 17, 2006	14.17	14.25	13.91	14.07	384,914	-0.07(-0.46%)
Apr 13, 2006	14.04	14.23	13.88	14.13	348,909	+0.10(+0.69%)
Apr 12, 2006	13.90	14.10	13.85	14.04	177,951	+0.14(+0.97%)
Apr 11, 2006	14.10	14.17	13.86	13.90	434,647	-0.13(-0.94%)
Apr 10, 2006	14.05	14.24	13.99	14.03	407,190	-0.02(-0.16%)
Apr 07, 2006	14.23	14.26	14.06	14.06	445,785	-0.15(-1.06%)
Apr 06, 2006	14.22	14.28	14.09	14.21	326,115	-0.01(-0.08%)
Apr 05, 2006	13.78	14.25	13.77	14.22	549,137	+0.47(+3.40%)
Apr 04, 2006	13.67	13.82	13.51	13.75	374,294	-0.02(-0.17%)
Apr 03, 2006	13.80	14.07	13.72	13.77	423,250	-0.00(-0.03%)
Mar 31, 2006	13.65	13.84	13.51	13.78	621,924	+0.17(+1.22%)
Mar 30, 2006	13.58	13.73	13.42	13.61	412,371	+0.02(+0.11%)
Mar 29, 2006	13.63	13.63	13.26	13.60	698,337	+0.33(+2.50%)
Mar 28, 2006	13.61	13.62	13.27	13.27	365,487	-0.34(-2.52%)
Mar 27, 2006	13.57	13.62	13.51	13.61	412,889	+0.05(+0.37%)
Mar 24, 2006	13.36	13.57	13.35	13.56	415,220	+0.22(+1.65%)
Mar 23, 2006	13.34	13.35	13.23	13.34	470,393	-0.02(-0.14%)
Mar 22, 2006	13.21	13.45	13.20	13.36	506,657	+0.17(+1.29%)
Mar 21, 2006	13.44	13.60	13.16	13.19	862,042	-0.25(-1.87%)
Mar 20, 2006	13.32	13.45	13.23	13.44	509,247	+0.04(+0.29%)
Mar 17, 2006	13.29	13.40	13.15	13.40	1,012,019	+0.18(+1.34%)
Mar 16, 2006	13.19	13.39	13.11	13.22	430,244	+0.03(+0.26%)
Mar 15, 2006	13.03	13.20	13.00	13.19	431,798	+0.17(+1.27%)
Mar 14, 2006	12.89	13.05	12.82	13.02	374,035	+0.15(+1.14%)
Mar 13, 2006	12.72	12.89	12.69	12.88	531,782	+0.21(+1.68%)
Mar 10, 2006	12.41	12.67	12.31	12.66	419,106	+0.29(+2.34%)
Mar 09, 2006	12.40	12.52	12.32	12.37	514,687	-0.03(-0.28%)
Mar 08, 2006	12.49	12.49	12.12	12.41	630,990	-0.08(-0.65%)
Mar 07, 2006	12.73	12.73	12.40	12.49	386,209	-0.35(-2.71%)
Mar 06, 2006	12.61	13.08	12.61	12.84	458,996	-0.14(-1.07%)
Mar 03, 2006	12.91	13.12	12.80	12.98	704,813	+0.02(+0.12%)
Mar 02, 2006	12.89	13.06	12.89	12.96	717,764	+0.07(+0.57%)

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.