Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.44	11.63	11.44	11.63	2,312,323	+0.19(+1.63%)
May 30, 2006	11.39	11.54	11.39	11.44	1,301,101	-0.00(-0.03%)
May 26, 2006	11.44	11.45	11.40	11.44	1,022,512	+0.02(+0.17%)
May 25, 2006	11.36	11.47	11.25	11.42	1,547,041	+0.12(+1.07%)
May 24, 2006	11.27	11.39	11.08	11.30	1,745,685	+0.06(+0.52%)
May 23, 2006	11.54	11.60	11.24	11.24	1,515,917	-0.21(-1.86%)
May 22, 2006	11.32	11.54	11.25	11.46	1,889,404	+0.02(+0.17%)
May 19, 2006	11.38	11.58	11.31	11.44	1,264,485	+0.07(+0.58%)
May 18, 2006	11.48	11.62	11.37	11.37	1,483,878	-0.11(-1.00%)
May 17, 2006	11.58	11.76	11.41	11.49	1,790,845	-0.21(-1.77%)
May 16, 2006	11.83	11.84	11.63	11.69	1,043,566	-0.15(-1.27%)
May 15, 2006	11.70	11.88	11.67	11.84	1,612,035	+0.05(+0.45%)
May 12, 2006	11.84	11.89	11.73	11.79	1,370,367	-0.07(-0.55%)
May 11, 2006	11.97	11.98	11.81	11.86	1,215,968	-0.15(-1.28%)
May 10, 2006	11.87	12.04	11.86	12.01	1,143,651	+0.10(+0.83%)
May 09, 2006	12.03	12.04	11.82	11.91	1,299,270	-0.15(-1.22%)
May 08, 2006	12.14	12.17	12.06	12.06	987,726	-0.11(-0.89%)
May 05, 2006	12.04	12.21	12.02	12.17	1,092,998	+0.16(+1.36%)
May 04, 2006	12.00	12.05	11.91	12.00	925,478	+0.05(+0.41%)
May 03, 2006	12.00	12.08	11.93	11.96	1,119,545	-0.10(-0.87%)
May 02, 2006	11.96	12.08	11.95	12.06	1,065,841	+0.09(+0.74%)
May 01, 2006	12.04	12.14	11.93	11.97	1,763,383	-0.07(-0.60%)
Apr 28, 2006	12.16	12.29	12.02	12.04	2,156,704	-0.12(-0.97%)
Apr 27, 2006	12.07	12.27	12.02	12.16	2,120,392	+0.04(+0.30%)
Apr 26, 2006	12.07	12.18	11.98	12.13	2,470,689	+0.06(+0.49%)
Apr 25, 2006	12.04	12.08	11.90	12.07	1,876,588	+0.07(+0.55%)
Apr 24, 2006	11.96	12.06	11.77	12.00	1,638,887	+0.07(+0.60%)
Apr 21, 2006	11.87	11.93	11.77	11.93	1,681,606	+0.08(+0.66%)
Apr 20, 2006	11.83	11.88	11.75	11.85	1,600,440	+0.02(+0.17%)
Apr 19, 2006	11.82	11.89	11.78	11.83	1,196,439	+0.01(+0.11%)
Apr 18, 2006	11.52	11.82	11.51	11.82	2,082,861	+0.30(+2.65%)
Apr 17, 2006	11.40	11.53	11.37	11.51	1,030,750	+0.08(+0.72%)
Apr 13, 2006	11.47	11.50	11.31	11.43	923,037	-0.07(-0.60%)
Apr 12, 2006	11.34	11.54	11.34	11.50	1,055,771	+0.03(+0.29%)
Apr 11, 2006	11.62	11.66	11.44	11.47	1,125,037	-0.15(-1.27%)
Apr 10, 2006	11.35	11.61	11.35	11.61	2,296,151	+0.25(+2.19%)
Apr 07, 2006	11.47	11.47	11.28	11.37	1,103,983	-0.10(-0.91%)
Apr 06, 2006	11.42	11.52	11.40	11.47	2,133,208	+0.05(+0.40%)
Apr 05, 2006	11.33	11.43	11.33	11.42	1,558,941	+0.09(+0.81%)
Apr 04, 2006	11.33	11.38	11.22	11.33	1,539,718	+0.00(+0.03%)
Apr 03, 2006	11.13	11.43	11.07	11.33	3,179,216	+0.37(+3.35%)
Mar 31, 2006	10.98	11.05	10.79	10.96	1,279,131	+0.03(+0.27%)
Mar 30, 2006	10.98	11.01	10.90	10.93	808,306	-0.08(-0.71%)
Mar 29, 2006	10.83	11.06	10.75	11.01	1,086,895	+0.20(+1.88%)
Mar 28, 2006	10.82	10.90	10.78	10.81	1,440,854	-0.07(-0.66%)
Mar 27, 2006	11.04	11.09	10.87	10.88	1,815,561	-0.19(-1.69%)
Mar 24, 2006	11.09	11.12	11.05	11.07	1,178,131	-0.01(-0.06%)
Mar 23, 2006	11.02	11.14	11.00	11.07	893,439	+0.02(+0.18%)
Mar 22, 2006	10.92	11.07	10.91	11.05	1,331,310	+0.09(+0.81%)
Mar 21, 2006	11.03	11.15	10.95	10.97	1,179,047	-0.13(-1.18%)
Mar 20, 2006	11.26	11.32	11.05	11.10	1,346,566	-0.15(-1.31%)
Mar 17, 2006	11.12	11.31	11.11	11.24	2,260,450	+0.12(+1.12%)
Mar 16, 2006	11.11	11.15	11.02	11.12	1,078,352	+0.06(+0.53%)
Mar 15, 2006	10.97	11.08	10.86	11.06	1,558,026	+0.08(+0.69%)
Mar 14, 2006	10.87	10.99	10.84	10.99	2,294,930	+0.08(+0.72%)
Mar 13, 2006	10.88	10.96	10.82	10.91	1,771,316	-0.00(-0.03%)
Mar 10, 2006	10.89	10.98	10.83	10.91	961,484	-0.01(-0.09%)
Mar 09, 2006	10.99	11.03	10.82	10.92	934,022	-0.07(-0.63%)
Mar 08, 2006	10.89	11.05	10.85	10.99	1,178,436	+0.04(+0.39%)
Mar 07, 2006	10.92	11.04	10.89	10.95	1,624,241	-0.09(-0.80%)
Mar 06, 2006	11.31	11.33	11.02	11.03	2,042,277	-0.36(-3.16%)
Mar 03, 2006	11.43	11.52	11.37	11.39	1,680,996	-0.08(-0.69%)
Mar 02, 2006	11.54	11.60	11.46	11.47	1,613,866	-0.13(-1.13%)

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.