Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.33	12.70	12.25	12.45	876,672	+0.30(+2.44%)
May 30, 2006	12.40	12.42	12.09	12.16	608,387	-0.42(-3.31%)
May 26, 2006	12.44	12.72	12.44	12.57	332,053	+0.14(+1.09%)
May 25, 2006	12.52	12.73	12.29	12.44	887,816	+0.15(+1.21%)
May 24, 2006	12.21	12.41	11.86	12.29	1,053,740	+0.10(+0.85%)
May 23, 2006	12.28	12.52	12.07	12.19	1,011,846	+0.22(+1.81%)
May 22, 2006	12.08	12.20	11.78	11.97	502,930	-0.11(-0.91%)
May 19, 2006	12.06	12.31	11.71	12.08	698,985	+0.02(+0.16%)
May 18, 2006	12.57	12.67	12.03	12.06	547,713	-0.43(-3.44%)
May 17, 2006	12.99	12.99	12.45	12.49	649,661	-0.57(-4.35%)
May 16, 2006	13.02	13.19	12.81	13.06	620,356	+0.02(+0.17%)
May 15, 2006	13.00	13.20	12.80	13.03	1,016,386	-0.33(-2.47%)
May 12, 2006	14.04	14.04	13.27	13.36	845,716	-0.67(-4.79%)
May 11, 2006	14.62	14.69	14.03	14.04	393,759	-0.57(-3.87%)
May 10, 2006	14.89	14.91	14.52	14.60	299,034	-0.24(-1.63%)
May 09, 2006	14.56	14.97	14.54	14.84	426,985	+0.29(+1.98%)
May 08, 2006	14.54	14.62	14.44	14.56	299,240	+0.01(+0.09%)
May 05, 2006	14.73	14.79	14.50	14.54	368,788	+0.05(+0.33%)
May 04, 2006	13.96	14.59	13.96	14.49	569,795	+0.61(+4.40%)
May 03, 2006	14.07	14.08	13.73	13.88	331,022	-0.19(-1.35%)
May 02, 2006	13.65	14.08	13.44	14.07	520,266	+0.76(+5.70%)
May 01, 2006	13.57	13.79	13.29	13.32	663,282	-0.11(-0.79%)
Apr 28, 2006	13.50	13.82	13.37	13.42	344,642	-0.22(-1.61%)
Apr 27, 2006	13.83	13.97	13.34	13.64	555,555	-0.25(-1.79%)
Apr 26, 2006	14.57	14.57	13.81	13.89	737,576	-0.75(-5.14%)
Apr 25, 2006	14.86	15.34	14.61	14.64	959,633	+0.35(+2.44%)
Apr 24, 2006	14.68	14.68	14.22	14.29	381,170	-0.47(-3.15%)
Apr 21, 2006	14.89	14.95	14.55	14.76	378,487	+0.17(+1.17%)
Apr 20, 2006	15.05	15.05	14.41	14.59	297,796	-0.43(-2.86%)
Apr 19, 2006	14.67	15.02	14.63	15.02	363,422	+0.41(+2.81%)
Apr 18, 2006	13.59	14.61	13.72	14.61	415,015	+1.02(+7.49%)
Apr 17, 2006	13.70	13.89	13.50	13.59	215,246	-0.06(-0.45%)
Apr 13, 2006	13.56	13.80	13.40	13.65	200,594	+0.09(+0.67%)
Apr 12, 2006	13.35	13.59	13.35	13.56	154,160	+0.15(+1.16%)
Apr 11, 2006	13.73	13.81	13.32	13.41	304,606	-0.24(-1.77%)
Apr 10, 2006	13.89	13.96	13.58	13.65	418,730	-0.33(-2.33%)
Apr 07, 2006	14.18	14.31	13.78	13.97	334,324	-0.14(-0.96%)
Apr 06, 2006	14.57	14.61	13.95	14.11	381,377	-0.46(-3.15%)
Apr 05, 2006	14.36	14.67	14.24	14.57	272,412	+0.15(+1.05%)
Apr 04, 2006	14.46	14.57	14.35	14.42	430,906	-0.00(-0.02%)
Apr 03, 2006	14.38	14.83	14.38	14.42	371,471	+0.01(+0.09%)
Mar 31, 2006	14.97	15.10	14.33	14.41	465,164	-0.57(-3.84%)
Mar 30, 2006	14.83	14.99	14.60	14.98	421,207	+0.23(+1.58%)
Mar 29, 2006	14.16	14.78	14.08	14.75	280,460	+0.55(+3.87%)
Mar 28, 2006	14.38	14.49	14.13	14.20	210,913	-0.26(-1.77%)
Mar 27, 2006	14.47	14.52	14.28	14.46	167,574	-0.01(-0.09%)
Mar 24, 2006	14.41	14.54	14.29	14.47	176,242	+0.01(+0.09%)
Mar 23, 2006	14.42	14.52	14.19	14.46	218,342	+0.04(+0.25%)
Mar 22, 2006	13.97	14.50	13.93	14.42	284,588	+0.45(+3.21%)
Mar 21, 2006	14.36	14.46	13.93	13.97	380,757	-0.35(-2.41%)
Mar 20, 2006	14.22	14.34	14.05	14.32	394,172	+0.10(+0.68%)
Mar 17, 2006	13.87	14.35	13.74	14.22	866,972	+0.42(+3.04%)
Mar 16, 2006	13.68	13.86	13.60	13.80	251,568	+0.12(+0.87%)
Mar 15, 2006	13.41	13.69	13.34	13.68	308,321	+0.24(+1.78%)
Mar 14, 2006	13.21	13.55	13.04	13.44	271,586	+0.23(+1.74%)
Mar 13, 2006	13.24	13.57	13.21	13.21	239,392	+0.00(+0.00%)
Mar 10, 2006	12.87	13.25	12.73	13.21	393,346	+0.31(+2.40%)
Mar 09, 2006	13.05	13.34	12.84	12.90	385,917	-0.07(-0.55%)
Mar 08, 2006	13.15	13.33	12.68	12.97	582,590	-0.14(-1.08%)
Mar 07, 2006	13.76	13.76	12.95	13.12	444,320	-0.71(-5.16%)
Mar 06, 2006	13.80	14.18	13.62	13.83	199,149	-0.27(-1.95%)
Mar 03, 2006	14.38	14.38	13.81	14.10	364,867	-0.27(-1.89%)
Mar 02, 2006	14.29	14.46	14.15	14.38	298,415	+0.08(+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.