Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.26	13.29	13.09	13.14	2,003,148	-0.10(-0.72%)
May 30, 2006	13.37	13.43	13.23	13.24	1,606,765	-0.10(-0.72%)
May 26, 2006	13.31	13.36	13.27	13.33	1,705,861	+0.01(+0.09%)
May 25, 2006	13.29	13.34	13.19	13.32	2,550,796	+0.08(+0.58%)
May 24, 2006	13.19	13.31	13.15	13.24	1,611,484	+0.05(+0.35%)
May 23, 2006	13.31	13.37	13.19	13.20	1,574,782	-0.09(-0.66%)
May 22, 2006	13.32	13.43	13.26	13.29	1,176,564	-0.07(-0.54%)
May 19, 2006	13.27	13.39	13.13	13.36	1,686,199	+0.12(+0.92%)
May 18, 2006	13.27	13.32	13.16	13.24	690,261	-0.05(-0.40%)
May 17, 2006	13.42	13.49	13.26	13.29	989,121	-0.19(-1.44%)
May 16, 2006	13.36	13.51	13.33	13.48	1,130,162	+0.12(+0.88%)
May 15, 2006	13.14	13.40	13.09	13.37	1,041,291	+0.16(+1.21%)
May 12, 2006	13.19	13.24	13.05	13.21	1,200,683	-0.03(-0.26%)
May 11, 2006	13.40	13.40	13.18	13.24	731,682	-0.17(-1.28%)
May 10, 2006	13.47	13.54	13.29	13.41	784,900	-0.03(-0.26%)
May 09, 2006	13.41	13.47	13.34	13.45	684,232	+0.05(+0.40%)
May 08, 2006	13.33	13.49	13.29	13.39	909,425	+0.03(+0.26%)
May 05, 2006	13.26	13.39	13.19	13.36	1,186,002	+0.15(+1.13%)
May 04, 2006	13.13	13.29	13.13	13.21	817,932	+0.07(+0.55%)
May 03, 2006	13.47	13.51	13.12	13.14	1,687,510	-0.27(-2.05%)
May 02, 2006	13.22	13.44	13.16	13.41	819,505	+0.18(+1.33%)
May 01, 2006	13.23	13.37	13.22	13.24	1,068,817	-0.05(-0.37%)
Apr 28, 2006	13.36	13.37	13.21	13.29	882,947	-0.07(-0.51%)
Apr 27, 2006	13.27	13.38	13.17	13.35	1,134,619	+0.10(+0.75%)
Apr 26, 2006	13.19	13.28	13.18	13.26	880,326	+0.06(+0.49%)
Apr 25, 2006	13.10	13.22	13.03	13.19	1,210,907	+0.11(+0.87%)
Apr 24, 2006	13.09	13.12	13.03	13.08	974,178	-0.01(-0.09%)
Apr 21, 2006	13.05	13.12	13.01	13.09	1,573,733	+0.12(+0.94%)
Apr 20, 2006	12.80	12.99	12.75	12.97	1,040,242	+0.17(+1.31%)
Apr 19, 2006	12.70	12.84	12.67	12.80	1,234,763	+0.12(+0.96%)
Apr 18, 2006	12.74	12.77	12.68	12.68	1,415,390	-0.06(-0.51%)
Apr 17, 2006	12.78	12.79	12.67	12.74	927,514	-0.06(-0.48%)
Apr 13, 2006	12.85	12.86	12.77	12.80	873,772	-0.05(-0.42%)
Apr 12, 2006	12.93	12.95	12.82	12.85	714,380	-0.04(-0.33%)
Apr 11, 2006	13.06	13.06	12.84	12.90	1,398,088	-0.11(-0.82%)
Apr 10, 2006	12.95	13.04	12.90	13.00	1,099,490	+0.10(+0.74%)
Apr 07, 2006	12.87	12.94	12.80	12.91	1,064,099	+0.06(+0.48%)
Apr 06, 2006	12.97	12.97	12.81	12.85	597,982	-0.11(-0.88%)
Apr 05, 2006	13.00	13.05	12.88	12.96	1,053,874	-0.08(-0.64%)
Apr 04, 2006	13.01	13.06	12.92	13.05	1,087,168	+0.13(+1.00%)
Apr 03, 2006	12.89	13.01	12.81	12.92	1,505,310	+0.00(+0.00%)
Mar 31, 2006	12.88	12.97	12.83	12.92	1,013,240	+0.06(+0.48%)
Mar 30, 2006	12.94	12.98	12.84	12.85	969,459	-0.18(-1.38%)
Mar 29, 2006	12.88	13.07	12.84	13.03	1,011,667	+0.10(+0.80%)
Mar 28, 2006	13.02	13.04	12.92	12.93	1,283,787	-0.13(-0.99%)
Mar 27, 2006	13.31	13.32	12.97	13.06	1,612,533	-0.31(-2.28%)
Mar 24, 2006	13.35	13.37	13.28	13.37	1,222,966	+0.02(+0.11%)
Mar 23, 2006	13.21	13.36	13.21	13.35	1,618,562	+0.07(+0.52%)
Mar 22, 2006	13.29	13.33	13.16	13.28	2,325,602	-0.03(-0.26%)
Mar 21, 2006	12.59	13.36	12.59	13.32	3,194,132	+0.32(+2.50%)
Mar 20, 2006	13.05	13.06	12.92	12.99	1,578,714	-0.12(-0.90%)
Mar 17, 2006	13.13	13.13	12.96	13.11	1,406,215	+0.04(+0.29%)
Mar 16, 2006	12.94	13.08	12.91	13.07	1,605,717	+0.12(+0.94%)
Mar 15, 2006	12.98	12.98	12.93	12.95	1,016,910	-0.04(-0.29%)
Mar 14, 2006	12.89	12.99	12.87	12.99	877,704	+0.06(+0.47%)
Mar 13, 2006	12.86	12.99	12.84	12.93	1,362,434	+0.05(+0.41%)
Mar 10, 2006	12.77	12.89	12.71	12.87	1,337,005	+0.13(+0.99%)
Mar 09, 2006	12.64	12.78	12.64	12.75	979,684	+0.09(+0.72%)
Mar 08, 2006	12.51	12.71	12.48	12.66	1,009,570	+0.15(+1.19%)
Mar 07, 2006	12.46	12.56	12.16	12.51	1,014,813	+0.03(+0.21%)
Mar 06, 2006	12.53	12.56	12.43	12.48	644,646	-0.05(-0.40%)
Mar 03, 2006	12.47	12.61	12.42	12.53	853,586	+0.03(+0.24%)
Mar 02, 2006	12.47	12.56	12.42	12.50	1,101,849	-0.01(-0.09%)

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.