Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.87	13.05	12.78	12.91	43,376	-0.05(-0.42%)
May 30, 2006	12.93	13.01	12.90	12.96	21,359	+0.02(+0.12%)
May 26, 2006	12.86	13.01	12.86	12.95	32,860	+0.16(+1.29%)
May 25, 2006	12.58	12.91	12.58	12.78	33,189	+0.12(+0.96%)
May 24, 2006	12.72	12.73	12.58	12.66	43,376	-0.08(-0.60%)
May 23, 2006	12.74	12.85	12.55	12.74	97,268	-0.02(-0.12%)
May 22, 2006	12.48	12.82	12.33	12.75	74,922	+0.08(+0.60%)
May 19, 2006	12.86	12.86	12.41	12.67	95,625	-0.28(-2.16%)
May 18, 2006	13.21	13.24	12.86	12.95	45,676	-0.27(-2.03%)
May 17, 2006	13.39	13.40	13.17	13.22	30,889	-0.16(-1.21%)
May 16, 2006	13.16	13.48	13.16	13.38	68,679	+0.22(+1.69%)
May 15, 2006	13.63	13.66	13.09	13.16	36,475	-0.43(-3.14%)
May 12, 2006	13.51	13.60	13.15	13.59	76,237	+0.00(+0.00%)
May 11, 2006	13.83	13.86	13.53	13.59	35,161	-0.19(-1.41%)
May 10, 2006	13.97	14.00	13.72	13.78	20,702	-0.16(-1.11%)
May 09, 2006	14.07	14.07	13.89	13.94	32,203	-0.05(-0.39%)
May 08, 2006	14.30	14.30	13.87	13.99	51,263	-0.26(-1.86%)
May 05, 2006	14.09	14.43	13.98	14.26	46,333	+0.14(+0.99%)
May 04, 2006	14.10	14.34	14.06	14.12	21,359	+0.09(+0.63%)
May 03, 2006	14.01	14.03	13.93	14.03	74,594	-0.09(-0.67%)
May 02, 2006	14.29	14.33	14.03	14.12	39,761	-0.16(-1.15%)
May 01, 2006	14.21	14.35	14.21	14.29	13,472	+0.09(+0.60%)
Apr 28, 2006	14.22	14.22	14.15	14.20	12,815	-0.02(-0.13%)
Apr 27, 2006	14.40	14.40	14.21	14.22	19,387	-0.19(-1.29%)
Apr 26, 2006	14.38	14.48	14.21	14.41	49,948	-0.35(-2.37%)
Apr 25, 2006	14.85	14.85	14.66	14.76	36,475	-0.11(-0.72%)
Apr 24, 2006	14.84	14.91	14.73	14.86	71,308	+0.03(+0.18%)
Apr 21, 2006	14.44	15.04	14.30	14.84	71,636	+0.44(+3.09%)
Apr 20, 2006	14.44	14.45	14.24	14.39	102,526	-0.05(-0.34%)
Apr 19, 2006	13.92	14.44	13.91	14.44	114,684	+0.25(+1.78%)
Apr 18, 2006	14.02	14.30	14.02	14.19	81,495	+0.18(+1.30%)
Apr 17, 2006	13.77	14.06	13.77	14.00	46,333	+0.26(+1.88%)
Apr 13, 2006	14.13	14.12	13.75	13.75	33,189	-0.38(-2.69%)
Apr 12, 2006	14.10	14.20	14.00	14.13	23,659	+0.07(+0.48%)
Apr 11, 2006	14.09	14.23	14.04	14.06	43,705	+0.08(+0.54%)
Apr 10, 2006	13.82	14.00	13.81	13.98	39,433	+0.15(+1.10%)
Apr 07, 2006	14.01	14.05	13.83	13.83	19,387	-0.18(-1.30%)
Apr 06, 2006	13.96	14.01	13.92	14.01	24,317	+0.01(+0.04%)
Apr 05, 2006	13.95	14.13	13.95	14.01	52,906	-0.01(-0.06%)
Apr 04, 2006	14.15	14.32	13.83	14.02	61,778	-0.29(-2.00%)
Apr 03, 2006	14.17	14.41	14.06	14.30	92,667	+0.13(+0.90%)
Mar 31, 2006	13.92	14.17	13.79	14.17	40,418	+0.25(+1.81%)
Mar 30, 2006	13.82	13.92	13.82	13.92	27,274	+0.05(+0.33%)
Mar 29, 2006	13.61	13.92	13.61	13.88	59,149	-0.02(-0.11%)
Mar 28, 2006	13.72	13.91	13.72	13.89	81,823	+0.18(+1.29%)
Mar 27, 2006	13.67	13.75	13.64	13.72	70,651	+0.09(+0.67%)
Mar 24, 2006	13.63	13.65	13.39	13.62	56,520	+0.02(+0.16%)
Mar 23, 2006	13.44	13.60	13.37	13.60	96,939	+0.30(+2.29%)
Mar 22, 2006	13.11	13.31	13.11	13.30	73,608	+0.25(+1.91%)
Mar 21, 2006	12.96	13.24	12.93	13.05	139,330	+0.15(+1.13%)
Mar 20, 2006	13.01	13.08	12.89	12.90	60,464	-0.36(-2.71%)
Mar 17, 2006	13.45	13.54	12.98	13.26	104,826	-0.19(-1.40%)
Mar 16, 2006	13.10	13.48	13.09	13.45	90,039	+0.21(+1.61%)
Mar 15, 2006	13.54	13.54	13.21	13.24	147,874	-0.30(-2.23%)
Mar 14, 2006	13.54	13.54	13.42	13.54	31,875	+0.17(+1.25%)
Mar 13, 2006	13.31	13.54	13.16	13.37	50,605	+0.27(+2.07%)
Mar 10, 2006	12.98	13.10	12.91	13.10	41,733	+0.15(+1.13%)
Mar 09, 2006	12.75	13.04	12.75	12.95	75,580	+0.27(+2.16%)
Mar 08, 2006	12.66	12.70	12.34	12.68	153,789	-0.14(-1.07%)
Mar 07, 2006	13.04	13.04	12.68	12.82	52,906	-0.22(-1.70%)
Mar 06, 2006	13.25	13.25	12.97	13.04	52,906	-0.27(-2.06%)
Mar 03, 2006	13.28	13.37	13.21	13.31	41,404	-0.05(-0.34%)
Mar 02, 2006	13.51	13.51	13.21	13.36	83,795	-0.18(-1.33%)

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.