Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.16	13.64	13.06	13.26	2,720,849	+0.62(+4.93%)
May 30, 2006	12.79	12.80	12.63	12.64	681,425	-0.19(-1.51%)
May 26, 2006	12.72	12.85	12.70	12.83	787,833	+0.17(+1.37%)
May 25, 2006	12.69	12.75	12.59	12.66	592,001	+0.08(+0.64%)
May 24, 2006	12.46	12.68	12.25	12.58	964,948	+0.09(+0.69%)
May 23, 2006	12.75	12.85	12.49	12.49	855,074	-0.19(-1.50%)
May 22, 2006	12.82	12.82	12.37	12.68	1,319,872	-0.16(-1.28%)
May 19, 2006	12.90	12.98	12.68	12.85	1,752,435	+0.00(+0.02%)
May 18, 2006	12.86	12.97	12.82	12.84	1,057,492	+0.03(+0.20%)
May 17, 2006	13.16	13.16	12.65	12.82	1,694,205	-0.34(-2.59%)
May 16, 2006	13.14	13.27	13.07	13.16	956,630	-0.02(-0.17%)
May 15, 2006	0.0029	13.35	13.00	13.18	1,585,371	-0.20(-1.51%)
May 12, 2006	13.68	13.69	13.34	13.38	1,097,005	-0.41(-2.95%)
May 11, 2006	13.90	13.93	13.75	13.79	1,132,012	-0.12(-0.85%)
May 10, 2006	13.87	13.95	13.74	13.91	1,208,265	+0.02(+0.12%)
May 09, 2006	13.83	13.96	13.78	13.89	627,355	+0.01(+0.10%)
May 08, 2006	14.09	14.09	13.88	13.88	622,849	-0.17(-1.19%)
May 05, 2006	13.83	14.04	13.76	14.04	1,038,428	+0.27(+1.99%)
May 04, 2006	13.77	13.90	13.73	13.77	636,366	+0.04(+0.29%)
May 03, 2006	13.71	13.78	13.66	13.73	903,946	+0.03(+0.23%)
May 02, 2006	13.55	13.70	13.46	13.70	1,633,896	+0.19(+1.43%)
May 01, 2006	13.52	13.60	13.43	13.51	1,639,442	+0.02(+0.13%)
Apr 28, 2006	13.15	13.51	13.15	13.49	1,319,525	+0.09(+0.65%)
Apr 27, 2006	13.60	13.67	13.40	13.40	1,209,998	-0.24(-1.78%)
Apr 26, 2006	13.60	13.70	13.55	13.64	936,526	+0.09(+0.64%)
Apr 25, 2006	13.52	13.59	13.42	13.56	1,757,634	+0.08(+0.58%)
Apr 24, 2006	13.28	13.49	13.16	13.48	1,830,074	+0.18(+1.39%)
Apr 21, 2006	13.78	13.78	13.06	13.29	3,031,061	-0.83(-5.86%)
Apr 20, 2006	14.28	14.43	14.09	14.12	2,450,498	+0.23(+1.68%)
Apr 19, 2006	13.72	13.89	13.68	13.89	1,254,017	+0.19(+1.39%)
Apr 18, 2006	13.44	13.72	13.42	13.70	1,183,309	+0.32(+2.42%)
Apr 17, 2006	13.34	13.48	13.30	13.38	1,192,668	+0.06(+0.46%)
Apr 13, 2006	13.19	13.42	13.15	13.31	935,140	+0.13(+0.96%)
Apr 12, 2006	13.01	13.23	13.03	13.19	817,294	+0.17(+1.33%)
Apr 11, 2006	13.14	13.19	12.98	13.01	647,804	-0.09(-0.66%)
Apr 10, 2006	13.15	13.17	13.02	13.10	732,029	-0.04(-0.29%)
Apr 07, 2006	13.11	13.27	13.05	13.14	904,292	+0.07(+0.55%)
Apr 06, 2006	13.13	13.16	12.98	13.07	995,103	-0.09(-0.68%)
Apr 05, 2006	13.10	13.19	13.09	13.16	858,540	+0.09(+0.66%)
Apr 04, 2006	13.15	13.42	13.07	13.07	1,942,028	-0.06(-0.46%)
Apr 03, 2006	13.13	13.36	12.98	13.13	2,284,474	+0.02(+0.18%)
Mar 31, 2006	13.04	13.18	12.99	13.11	1,877,213	+0.10(+0.73%)
Mar 30, 2006	13.00	13.08	12.91	13.01	923,355	-0.06(-0.46%)
Mar 29, 2006	12.76	13.13	12.71	13.07	1,215,890	+0.31(+2.40%)
Mar 28, 2006	12.74	12.84	12.72	12.77	654,737	+0.00(+0.02%)
Mar 27, 2006	12.80	12.82	12.70	12.76	743,467	-0.04(-0.29%)
Mar 24, 2006	12.74	12.81	12.70	12.80	706,034	+0.09(+0.73%)
Mar 23, 2006	12.66	12.74	12.61	12.71	642,259	+0.00(+0.02%)
Mar 22, 2006	12.33	12.74	12.33	12.71	888,002	+0.33(+2.68%)
Mar 21, 2006	12.54	12.58	12.33	12.37	845,369	-0.16(-1.27%)
Mar 20, 2006	12.39	12.62	12.38	12.53	1,108,789	+0.11(+0.91%)
Mar 17, 2006	12.26	12.43	12.25	12.42	1,286,944	+0.18(+1.46%)
Mar 16, 2006	12.26	12.39	12.21	12.24	802,390	+0.02(+0.17%)
Mar 15, 2006	12.07	12.23	12.07	12.22	1,026,990	+0.11(+0.88%)
Mar 14, 2006	11.95	12.16	11.95	12.11	518,174	+0.12(+1.01%)
Mar 13, 2006	12.07	12.17	11.96	11.99	729,603	-0.04(-0.31%)
Mar 10, 2006	11.85	12.06	11.85	12.03	1,303,581	+0.17(+1.46%)
Mar 09, 2006	11.89	11.95	11.81	11.86	981,585	-0.01(-0.05%)
Mar 08, 2006	12.03	12.03	11.83	11.86	813,482	-0.19(-1.58%)
Mar 07, 2006	12.00	12.08	11.90	12.05	687,664	+0.07(+0.60%)
Mar 06, 2006	12.12	12.12	11.86	11.98	529,612	-0.17(-1.38%)
Mar 03, 2006	12.07	12.20	12.02	12.15	927,168	+0.03(+0.26%)
Mar 02, 2006	12.15	12.29	12.03	12.12	850,915	-0.10(-0.83%)

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.