Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.90	10.93	10.78	10.87	22,591,882	+0.02(+0.18%)
May 30, 2006	10.95	10.97	10.84	10.85	12,588,484	-0.16(-1.49%)
May 26, 2006	11.05	11.06	10.95	11.02	10,918,402	+0.03(+0.24%)
May 25, 2006	11.06	11.06	10.89	10.99	11,026,140	+0.01(+0.13%)
May 24, 2006	10.93	11.07	10.91	10.98	21,162,302	+0.02(+0.16%)
May 23, 2006	10.98	11.09	10.93	10.96	15,049,352	+0.04(+0.37%)
May 22, 2006	10.82	11.02	10.81	10.92	16,887,296	+0.10(+0.88%)
May 19, 2006	10.76	10.88	10.76	10.82	18,203,340	+0.06(+0.59%)
May 18, 2006	10.85	10.89	10.76	10.76	15,582,545	-0.13(-1.20%)
May 17, 2006	11.07	11.12	10.84	10.89	15,525,776	-0.24(-2.13%)
May 16, 2006	11.10	11.16	11.05	11.13	9,065,198	+0.04(+0.38%)
May 15, 2006	11.01	11.14	10.99	11.08	14,323,574	+0.08(+0.75%)
May 12, 2006	11.06	11.12	10.99	11.00	11,874,304	-0.05(-0.47%)
May 11, 2006	11.11	11.13	10.98	11.05	11,864,233	-0.08(-0.69%)
May 10, 2006	11.20	11.24	11.08	11.13	10,917,792	-0.06(-0.51%)
May 09, 2006	11.19	11.24	11.17	11.19	8,423,962	-0.01(-0.13%)
May 08, 2006	11.26	11.34	11.17	11.20	9,810,508	-0.08(-0.70%)
May 05, 2006	11.22	11.30	11.20	11.28	11,125,637	+0.11(+1.01%)
May 04, 2006	11.07	11.18	11.07	11.17	11,937,177	+0.14(+1.23%)
May 03, 2006	11.04	11.07	10.97	11.03	9,762,591	-0.09(-0.79%)
May 02, 2006	11.15	11.19	11.09	11.12	14,748,114	-0.02(-0.16%)
May 01, 2006	11.28	11.28	11.12	11.14	20,883,344	-0.11(-1.00%)
Apr 28, 2006	10.98	11.32	10.95	11.25	25,928,078	+0.25(+2.26%)
Apr 27, 2006	10.71	11.07	10.70	11.00	21,758,368	+0.26(+2.39%)
Apr 26, 2006	10.67	10.75	10.67	10.75	13,044,155	+0.08(+0.78%)
Apr 25, 2006	10.65	10.69	10.61	10.66	13,803,810	-0.00(-0.02%)
Apr 24, 2006	10.65	10.70	10.60	10.66	8,644,625	+0.01(+0.11%)
Apr 21, 2006	10.72	10.72	10.60	10.65	11,578,561	+0.00(+0.00%)
Apr 20, 2006	10.60	10.72	10.58	10.65	11,535,832	+0.05(+0.46%)
Apr 19, 2006	10.66	10.66	10.58	10.60	10,226,808	-0.05(-0.51%)
Apr 18, 2006	10.52	10.68	10.45	10.66	15,938,108	+0.10(+0.93%)
Apr 17, 2006	10.57	10.63	10.51	10.56	9,968,910	-0.03(-0.29%)
Apr 13, 2006	10.55	10.61	10.51	10.59	7,675,905	+0.04(+0.40%)
Apr 12, 2006	10.57	10.59	10.51	10.55	6,243,272	+0.00(+0.02%)
Apr 11, 2006	11.47	10.61	10.52	10.55	9,274,263	-0.00(-0.05%)
Apr 10, 2006	10.57	10.64	10.54	10.55	7,254,417	+0.01(+0.06%)
Apr 07, 2006	10.64	10.69	10.49	10.55	9,903,596	-0.09(-0.88%)
Apr 06, 2006	10.63	10.65	10.57	10.64	6,688,872	-0.03(-0.29%)
Apr 05, 2006	10.65	10.72	10.64	10.67	10,656,536	+0.04(+0.40%)
Apr 04, 2006	10.55	10.69	10.53	10.63	11,410,393	+0.09(+0.84%)
Apr 03, 2006	10.48	10.60	10.47	10.54	12,390,711	+0.08(+0.72%)
Mar 31, 2006	10.53	10.55	10.45	10.46	10,806,697	-0.04(-0.41%)
Mar 30, 2006	10.52	10.57	10.47	10.51	11,852,330	-0.01(-0.11%)
Mar 29, 2006	10.48	10.58	10.44	10.52	12,816,167	+0.02(+0.22%)
Mar 28, 2006	10.63	10.63	10.46	10.49	19,450,102	-0.14(-1.34%)
Mar 27, 2006	10.59	10.66	10.59	10.64	6,669,339	-0.01(-0.08%)
Mar 24, 2006	10.62	10.66	10.59	10.65	8,639,742	+0.00(+0.02%)
Mar 23, 2006	10.68	10.69	10.59	10.64	8,054,359	-0.07(-0.61%)
Mar 22, 2006	10.48	10.73	10.48	10.71	11,350,878	+0.08(+0.76%)
Mar 21, 2006	10.68	10.72	10.60	10.63	12,455,720	-0.04(-0.38%)
Mar 20, 2006	10.66	10.69	10.62	10.67	5,748,840	+0.01(+0.11%)
Mar 17, 2006	10.70	10.70	10.64	10.66	14,919,334	+0.02(+0.18%)
Mar 16, 2006	10.65	10.71	10.60	10.64	9,970,741	+0.01(+0.06%)
Mar 15, 2006	10.61	10.65	10.56	10.63	8,311,036	-0.00(-0.03%)
Mar 14, 2006	10.52	10.65	10.51	10.64	14,186,232	+0.09(+0.87%)
Mar 13, 2006	10.53	10.59	10.51	10.54	8,855,217	+0.02(+0.17%)
Mar 10, 2006	10.47	10.55	10.44	10.53	9,673,166	+0.06(+0.53%)
Mar 09, 2006	10.54	10.58	10.45	10.47	8,144,699	-0.08(-0.78%)
Mar 08, 2006	10.53	10.62	10.46	10.55	10,116,324	-0.01(-0.12%)
Mar 07, 2006	10.44	10.59	10.39	10.56	16,018,377	+0.12(+1.15%)
Mar 06, 2006	10.43	10.47	10.39	10.45	10,559,481	-0.01(-0.09%)
Mar 03, 2006	10.44	10.52	10.39	10.46	10,669,660	-0.00(-0.03%)
Mar 02, 2006	10.55	10.56	10.41	10.46	12,018,666	-0.14(-1.31%)

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.