Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.59	10.91	10.59	10.87	9,020,961	+0.27(+2.59%)
May 30, 2006	10.68	10.68	10.49	10.59	7,256,704	-0.18(-1.63%)
May 26, 2006	10.86	10.93	10.70	10.77	5,780,236	-0.05(-0.44%)
May 25, 2006	10.71	10.85	10.62	10.82	5,249,887	+0.21(+1.95%)
May 24, 2006	10.67	10.80	10.56	10.61	9,159,328	-0.11(-1.04%)
May 23, 2006	10.75	10.91	10.72	10.72	6,960,540	+0.01(+0.10%)
May 22, 2006	10.82	10.86	10.66	10.71	6,302,545	-0.20(-1.79%)
May 19, 2006	10.85	10.93	10.81	10.91	7,257,039	+0.09(+0.86%)
May 18, 2006	10.75	10.96	10.75	10.82	6,885,828	-0.06(-0.52%)
May 17, 2006	10.86	10.96	10.72	10.87	9,896,389	-0.08(-0.72%)
May 16, 2006	11.21	11.27	10.89	10.95	10,054,523	-0.21(-1.89%)
May 15, 2006	11.12	11.23	11.03	11.16	8,920,453	-0.01(-0.08%)
May 12, 2006	11.29	11.30	11.11	11.17	10,035,426	-0.15(-1.36%)
May 11, 2006	11.70	11.71	11.21	11.32	14,189,102	-0.31(-2.69%)
May 10, 2006	11.42	11.72	11.42	11.64	16,212,335	-0.14(-1.23%)
May 09, 2006	11.76	11.85	11.70	11.78	8,819,275	-0.01(-0.08%)
May 08, 2006	11.64	11.83	11.60	11.79	8,056,081	+0.12(+1.05%)
May 05, 2006	11.69	11.71	11.63	11.67	5,906,542	+0.03(+0.27%)
May 04, 2006	11.66	11.73	11.49	11.64	7,304,613	+0.03(+0.26%)
May 03, 2006	11.65	11.71	11.61	11.61	5,570,844	-0.11(-0.98%)
May 02, 2006	11.79	11.80	11.56	11.72	5,516,569	-0.03(-0.28%)
May 01, 2006	11.70	11.84	11.68	11.76	9,922,522	+0.14(+1.18%)
Apr 28, 2006	11.48	11.70	11.48	11.62	5,536,001	+0.06(+0.50%)
Apr 27, 2006	11.51	11.67	11.45	11.56	8,424,612	+0.04(+0.35%)
Apr 26, 2006	11.36	11.58	11.34	11.52	6,842,275	+0.19(+1.70%)
Apr 25, 2006	11.34	11.47	11.29	11.33	5,190,587	-0.03(-0.28%)
Apr 24, 2006	11.30	11.36	11.25	11.36	3,771,409	-0.02(-0.21%)
Apr 21, 2006	11.49	11.54	11.31	11.38	7,745,510	+0.01(+0.09%)
Apr 20, 2006	11.16	11.42	11.14	11.37	8,274,184	+0.18(+1.61%)
Apr 19, 2006	11.13	11.21	11.12	11.19	6,946,468	+0.06(+0.52%)
Apr 18, 2006	10.95	11.18	10.94	11.13	11,030,124	+0.22(+1.98%)
Apr 17, 2006	11.02	11.06	10.85	10.92	5,197,623	-0.13(-1.15%)
Apr 13, 2006	11.12	11.15	11.00	11.04	5,920,278	-0.07(-0.67%)
Apr 12, 2006	11.07	11.21	11.07	11.12	4,929,600	+0.05(+0.47%)
Apr 11, 2006	11.32	11.32	11.06	11.07	9,413,949	-0.14(-1.28%)
Apr 10, 2006	11.42	11.44	11.17	11.21	7,069,424	-0.22(-1.96%)
Apr 07, 2006	11.63	11.64	11.42	11.43	11,014,713	-0.11(-0.97%)
Apr 06, 2006	11.40	11.59	11.33	11.55	10,690,070	+0.11(+0.93%)
Apr 05, 2006	10.98	11.51	10.98	11.44	20,488,296	+0.49(+4.46%)
Apr 04, 2006	10.79	10.96	10.73	10.95	7,102,926	+0.21(+1.99%)
Apr 03, 2006	10.89	10.89	10.73	10.74	6,943,118	-0.16(-1.44%)
Mar 31, 2006	10.89	11.04	10.89	10.89	9,866,572	-0.09(-0.79%)
Mar 30, 2006	10.96	11.10	10.91	10.98	5,094,434	-0.01(-0.14%)
Mar 29, 2006	10.86	11.03	10.85	11.00	10,647,857	+0.26(+2.46%)
Mar 28, 2006	10.67	10.82	10.66	10.73	6,348,779	+0.04(+0.36%)
Mar 27, 2006	10.62	10.74	10.62	10.69	4,293,047	+0.00(+0.00%)
Mar 24, 2006	10.81	10.81	10.62	10.69	5,633,159	-0.13(-1.20%)
Mar 23, 2006	10.85	10.89	10.78	10.82	5,385,573	-0.03(-0.30%)
Mar 22, 2006	10.80	10.88	10.72	10.86	7,705,307	-0.04(-0.36%)
Mar 21, 2006	10.88	11.04	10.82	10.89	8,647,070	+0.09(+0.80%)
Mar 20, 2006	10.82	10.90	10.72	10.81	4,524,552	+0.03(+0.26%)
Mar 17, 2006	10.78	10.80	10.71	10.78	6,456,323	+0.02(+0.15%)
Mar 16, 2006	10.75	10.81	10.72	10.76	4,472,622	+0.01(+0.08%)
Mar 15, 2006	10.77	10.85	10.67	10.75	3,510,757	+0.02(+0.22%)
Mar 14, 2006	10.67	10.75	10.67	10.73	7,476,818	+0.04(+0.35%)
Mar 13, 2006	10.70	10.82	10.65	10.69	3,881,633	-0.03(-0.32%)
Mar 10, 2006	10.71	10.78	10.67	10.73	5,120,566	+0.09(+0.83%)
Mar 09, 2006	10.57	10.69	10.51	10.64	7,919,389	+0.11(+1.05%)
Mar 08, 2006	10.42	10.59	10.41	10.53	6,320,301	+0.10(+0.99%)
Mar 07, 2006	10.45	10.48	10.38	10.43	4,568,105	-0.03(-0.24%)
Mar 06, 2006	10.53	10.53	10.44	10.45	4,240,783	-0.07(-0.67%)
Mar 03, 2006	10.64	10.72	10.52	10.52	5,812,399	+0.00(+0.00%)
Mar 02, 2006	10.61	10.61	10.46	10.52	9,625,687	-0.09(-0.80%)

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.