Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.48	10.58	10.34	10.54	77,352	+0.19(+1.88%)
May 30, 2006	10.58	10.61	10.34	10.34	80,937	-0.30(-2.78%)
May 26, 2006	10.81	10.92	10.61	10.64	66,180	-0.06(-0.55%)
May 25, 2006	10.61	10.70	10.40	10.70	32,189	+0.14(+1.32%)
May 24, 2006	10.44	10.62	10.41	10.56	74,301	+0.03(+0.24%)
May 23, 2006	10.63	10.64	10.43	10.53	41,211	-0.03(-0.24%)
May 22, 2006	10.44	10.62	10.34	10.56	52,779	+0.09(+0.85%)
May 19, 2006	10.38	10.61	10.38	10.47	16,555	+0.05(+0.49%)
May 18, 2006	10.76	10.77	10.39	10.42	30,139	-0.22(-2.07%)
May 17, 2006	10.59	10.71	10.53	10.64	73,814	+0.01(+0.12%)
May 16, 2006	10.63	10.76	10.63	10.63	15,314	-0.05(-0.48%)
May 15, 2006	10.44	10.75	10.44	10.68	44,458	+0.18(+1.73%)
May 12, 2006	10.57	10.70	10.36	10.50	93,775	-0.06(-0.60%)
May 11, 2006	11.10	11.10	10.55	10.56	47,865	-0.53(-4.80%)
May 10, 2006	11.27	11.38	11.09	11.09	24,496	-0.28(-2.45%)
May 09, 2006	11.31	11.42	11.22	11.37	22,921	+0.00(+0.04%)
May 08, 2006	11.42	11.50	11.35	11.37	49,677	-0.05(-0.44%)
May 05, 2006	11.35	11.42	11.25	11.42	21,786	+0.05(+0.45%)
May 04, 2006	11.32	11.42	11.18	11.37	14,009	-0.03(-0.22%)
May 03, 2006	11.36	11.41	11.13	11.39	17,426	-0.03(-0.30%)
May 02, 2006	11.36	11.43	11.21	11.43	50,332	+0.27(+2.43%)
May 01, 2006	11.32	11.44	11.10	11.16	46,834	-0.27(-2.41%)
Apr 28, 2006	11.13	11.43	11.09	11.43	30,032	+0.21(+1.85%)
Apr 27, 2006	11.21	11.31	11.13	11.22	26,305	-0.12(-1.08%)
Apr 26, 2006	11.31	11.41	11.21	11.35	51,758	+0.15(+1.36%)
Apr 25, 2006	11.41	11.41	11.15	11.19	60,609	-0.19(-1.64%)
Apr 24, 2006	11.68	11.81	11.32	11.38	112,738	-0.44(-3.69%)
Apr 21, 2006	11.81	11.83	11.61	11.81	30,297	+0.15(+1.31%)
Apr 20, 2006	11.71	11.71	11.51	11.66	17,906	-0.01(-0.07%)
Apr 19, 2006	11.59	11.68	11.39	11.67	36,041	+0.08(+0.73%)
Apr 18, 2006	11.26	11.59	11.06	11.59	43,289	+0.38(+3.40%)
Apr 17, 2006	11.01	11.23	10.98	11.21	51,495	+0.12(+1.11%)
Apr 13, 2006	11.02	11.21	11.00	11.08	21,663	+0.00(+0.00%)
Apr 12, 2006	11.13	11.11	10.91	11.08	28,053	-0.04(-0.38%)
Apr 11, 2006	11.21	11.24	11.05	11.13	33,783	-0.17(-1.50%)
Apr 10, 2006	11.27	11.33	11.12	11.29	23,357	+0.14(+1.25%)
Apr 07, 2006	11.50	11.50	11.13	11.16	31,931	-0.24(-2.08%)
Apr 06, 2006	11.35	11.40	11.21	11.39	35,131	-0.13(-1.14%)
Apr 05, 2006	11.35	11.52	11.14	11.52	75,739	+0.22(+1.95%)
Apr 04, 2006	11.35	11.60	11.30	11.30	62,825	-0.06(-0.52%)
Apr 03, 2006	11.54	11.55	11.32	11.36	13,781	-0.22(-1.93%)
Mar 31, 2006	11.44	11.59	11.30	11.59	42,159	+0.08(+0.70%)
Mar 30, 2006	11.48	11.51	11.38	11.51	13,528	-0.04(-0.33%)
Mar 29, 2006	11.36	11.55	11.24	11.54	56,272	+0.30(+2.71%)
Mar 28, 2006	11.42	11.42	11.22	11.24	14,505	-0.24(-2.06%)
Mar 27, 2006	11.52	11.52	11.26	11.48	18,487	+0.02(+0.18%)
Mar 24, 2006	11.41	11.46	11.38	11.46	7,307	+0.10(+0.89%)
Mar 23, 2006	11.51	11.60	11.27	11.35	34,052	-0.03(-0.22%)
Mar 22, 2006	11.35	11.42	11.15	11.38	18,445	+0.17(+1.51%)
Mar 21, 2006	11.55	11.80	11.15	11.21	25,312	-0.42(-3.60%)
Mar 20, 2006	11.60	11.77	11.47	11.63	18,218	+0.03(+0.26%)
Mar 17, 2006	11.82	11.82	11.58	11.60	178,501	-0.16(-1.37%)
Mar 16, 2006	11.73	11.83	11.69	11.76	44,271	+0.05(+0.40%)
Mar 15, 2006	11.59	11.71	11.36	11.71	53,952	+0.20(+1.76%)
Mar 14, 2006	11.31	11.51	11.31	11.51	21,765	+0.26(+2.29%)
Mar 13, 2006	11.42	11.57	11.23	11.25	27,691	-0.01(-0.07%)
Mar 10, 2006	10.97	11.26	10.97	11.26	35,353	+0.28(+2.58%)
Mar 09, 2006	11.08	11.33	10.97	10.98	13,557	-0.21(-1.85%)
Mar 08, 2006	11.17	11.36	11.16	11.18	17,421	+0.02(+0.19%)
Mar 07, 2006	11.36	11.53	11.16	11.16	17,144	-0.35(-3.05%)
Mar 06, 2006	11.73	11.76	11.33	11.51	10,594	-0.13(-1.09%)
Mar 03, 2006	11.64	11.82	11.62	11.64	17,773	-0.16(-1.33%)
Mar 02, 2006	11.80	11.83	11.57	11.80	23,470	+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.