Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.87	13.10	12.86	13.00	888,357	+0.09(+0.70%)
May 30, 2006	13.11	13.16	12.89	12.91	287,380	-0.33(-2.53%)
May 26, 2006	13.14	13.25	13.07	13.25	388,808	+0.11(+0.85%)
May 25, 2006	12.86	13.22	12.86	13.14	579,488	+0.32(+2.51%)
May 24, 2006	12.78	12.98	12.67	12.82	672,320	-0.03(-0.22%)
May 23, 2006	13.00	13.13	12.84	12.84	489,377	-0.19(-1.45%)
May 22, 2006	12.98	13.13	12.84	13.03	524,619	-0.08(-0.59%)
May 19, 2006	13.16	13.27	13.10	13.11	572,181	-0.03(-0.21%)
May 18, 2006	13.05	13.28	13.02	13.14	710,284	+0.08(+0.59%)
May 17, 2006	12.91	13.13	12.91	13.06	783,490	+0.13(+0.97%)
May 16, 2006	12.97	13.02	12.77	12.93	564,589	-0.08(-0.59%)
May 15, 2006	13.19	13.19	12.84	13.01	664,871	-0.24(-1.84%)
May 12, 2006	13.35	13.42	13.19	13.26	499,262	-0.15(-1.15%)
May 11, 2006	13.46	13.48	13.33	13.41	570,892	+0.01(+0.05%)
May 10, 2006	13.42	13.43	13.23	13.40	680,629	-0.10(-0.78%)
May 09, 2006	13.34	13.51	13.30	13.51	384,367	+0.06(+0.47%)
May 08, 2006	13.37	13.49	13.28	13.44	633,067	+0.00(+0.00%)
May 05, 2006	13.40	13.44	13.23	13.44	750,970	+0.03(+0.21%)
May 04, 2006	13.19	13.49	13.19	13.42	723,035	+0.20(+1.48%)
May 03, 2006	13.26	13.28	13.12	13.22	588,370	-0.01(-0.05%)
May 02, 2006	13.19	13.26	13.07	13.23	570,892	+0.00(+0.00%)
May 01, 2006	12.84	13.26	12.84	13.23	886,924	+0.38(+2.99%)
Apr 28, 2006	13.11	13.23	12.84	12.84	808,704	-0.34(-2.54%)
Apr 27, 2006	13.16	13.31	13.09	13.18	602,839	-0.10(-0.74%)
Apr 26, 2006	13.26	13.33	13.21	13.28	394,252	+0.09(+0.69%)
Apr 25, 2006	13.42	13.42	13.16	13.19	776,041	-0.29(-2.18%)
Apr 24, 2006	13.37	13.48	13.20	13.48	586,651	+0.00(+0.00%)
Apr 21, 2006	13.60	13.60	13.40	13.48	535,937	-0.10(-0.77%)
Apr 20, 2006	13.33	13.59	13.28	13.58	916,150	+0.17(+1.25%)
Apr 19, 2006	13.33	13.49	13.30	13.42	621,033	+0.01(+0.05%)
Apr 18, 2006	13.34	13.51	13.25	13.41	842,227	+0.13(+0.95%)
Apr 17, 2006	13.23	13.40	13.20	13.28	613,870	+0.01(+0.05%)
Apr 13, 2006	13.23	13.30	13.19	13.28	648,396	+0.04(+0.32%)
Apr 12, 2006	13.11	13.29	13.11	13.23	665,157	+0.10(+0.74%)
Apr 11, 2006	13.19	13.35	13.07	13.14	599,258	-0.11(-0.84%)
Apr 10, 2006	13.51	13.61	13.19	13.25	887,497	-0.27(-2.01%)
Apr 07, 2006	13.36	13.75	13.16	13.52	1,360,543	+0.18(+1.36%)
Apr 06, 2006	12.91	13.39	12.91	13.34	1,351,661	+0.42(+3.24%)
Apr 05, 2006	12.80	12.95	12.80	12.92	586,364	+0.06(+0.49%)
Apr 04, 2006	12.86	13.03	12.79	12.86	555,133	+0.09(+0.71%)
Apr 03, 2006	12.59	12.91	12.53	12.77	983,912	+0.24(+1.95%)
Mar 31, 2006	12.42	12.58	12.41	12.52	927,754	+0.15(+1.18%)
Mar 30, 2006	12.32	12.61	12.30	12.38	877,612	+0.06(+0.45%)
Mar 29, 2006	12.43	12.56	12.31	12.32	589,229	-0.18(-1.45%)
Mar 28, 2006	12.42	12.58	12.33	12.50	855,264	+0.10(+0.84%)
Mar 27, 2006	12.29	12.52	12.29	12.40	683,495	+0.08(+0.68%)
Mar 24, 2006	12.27	12.46	12.27	12.31	525,908	+0.01(+0.06%)
Mar 23, 2006	12.38	12.40	12.26	12.31	423,477	-0.05(-0.39%)
Mar 22, 2006	12.17	12.39	12.17	12.36	717,304	+0.20(+1.61%)
Mar 21, 2006	12.45	12.47	12.16	12.16	594,960	-0.32(-2.57%)
Mar 20, 2006	12.70	12.71	12.43	12.48	401,558	-0.19(-1.49%)
Mar 17, 2006	12.49	12.68	12.49	12.67	922,166	+0.17(+1.40%)
Mar 16, 2006	12.64	12.66	12.46	12.49	345,257	-0.10(-0.83%)
Mar 15, 2006	12.61	12.63	12.47	12.60	316,891	+0.03(+0.28%)
Mar 14, 2006	12.42	12.57	12.32	12.56	542,526	+0.15(+1.24%)
Mar 13, 2006	12.42	12.52	12.35	12.41	351,847	-0.01(-0.06%)
Mar 10, 2006	12.38	12.47	12.28	12.42	302,279	+0.03(+0.23%)
Mar 09, 2006	12.33	12.46	12.15	12.39	331,217	+0.03(+0.23%)
Mar 08, 2006	12.36	12.44	12.20	12.36	347,836	-0.06(-0.45%)
Mar 07, 2006	12.57	12.61	12.37	12.42	424,910	-0.14(-1.11%)
Mar 06, 2006	12.57	12.61	12.49	12.56	356,145	-0.07(-0.55%)
Mar 03, 2006	12.55	12.71	12.52	12.63	542,956	+0.01(+0.06%)
Mar 02, 2006	12.61	12.63	12.49	12.62	463,304	+0.02(+0.17%)

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.