Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.05	12.05	11.79	11.93	98,885	-0.17(-1.44%)
May 30, 2006	12.22	12.29	12.06	12.10	50,660	-0.11(-0.94%)
May 26, 2006	12.04	12.28	12.04	12.22	139,804	+0.23(+1.90%)
May 25, 2006	11.83	12.09	11.83	11.99	38,969	+0.12(+1.02%)
May 24, 2006	12.05	12.11	11.67	11.87	116,422	-0.30(-2.43%)
May 23, 2006	12.19	12.48	12.15	12.16	78,913	-0.03(-0.25%)
May 22, 2006	11.99	12.29	11.90	12.19	54,557	+0.16(+1.30%)
May 19, 2006	12.35	12.35	11.93	12.04	65,274	-0.37(-2.96%)
May 18, 2006	12.03	12.52	11.96	12.41	114,473	+0.42(+3.53%)
May 17, 2006	11.95	11.98	11.74	11.98	70,632	-0.02(-0.14%)
May 16, 2006	12.06	12.09	12.00	12.00	39,456	-0.02(-0.15%)
May 15, 2006	12.04	12.14	11.98	12.02	71,119	-0.07(-0.54%)
May 12, 2006	12.13	12.26	12.02	12.08	125,190	-0.09(-0.78%)
May 11, 2006	12.64	12.64	12.11	12.18	107,654	-0.49(-3.86%)
May 10, 2006	12.68	12.77	12.65	12.67	82,810	-0.03(-0.24%)
May 09, 2006	12.83	12.83	12.68	12.70	56,019	-0.08(-0.64%)
May 08, 2006	12.93	12.93	12.72	12.78	80,862	-0.01(-0.08%)
May 05, 2006	12.68	12.94	12.68	12.79	289,351	+0.12(+0.97%)
May 04, 2006	12.60	12.69	12.41	12.67	83,785	+0.01(+0.08%)
May 03, 2006	12.65	12.72	12.65	12.66	380,443	-0.03(-0.28%)
May 02, 2006	12.59	12.71	12.52	12.69	47,738	+0.10(+0.77%)
May 01, 2006	12.52	12.68	12.50	12.59	101,808	+0.03(+0.28%)
Apr 28, 2006	12.32	12.56	12.32	12.56	54,557	+0.24(+1.95%)
Apr 27, 2006	12.16	12.37	12.13	12.32	113,012	+0.10(+0.86%)
Apr 26, 2006	12.11	12.23	12.11	12.21	75,504	+0.05(+0.42%)
Apr 25, 2006	12.32	12.32	12.05	12.16	1,933,391	-0.21(-1.66%)
Apr 24, 2006	11.91	12.74	11.73	12.37	416,003	+0.29(+2.41%)
Apr 21, 2006	12.10	12.10	12.00	12.08	115,935	+0.01(+0.05%)
Apr 20, 2006	12.08	12.08	12.00	12.07	86,220	-0.00(-0.03%)
Apr 19, 2006	12.01	12.09	12.00	12.07	159,776	-0.01(-0.10%)
Apr 18, 2006	11.86	12.11	11.81	12.09	189,490	+0.23(+1.94%)
Apr 17, 2006	12.10	12.10	11.82	11.86	154,417	-0.24(-2.00%)
Apr 13, 2006	12.14	12.11	12.02	12.10	59,916	-0.04(-0.34%)
Apr 12, 2006	12.20	12.26	12.11	12.14	71,607	-0.04(-0.35%)
Apr 11, 2006	12.24	12.32	12.09	12.18	77,939	-0.06(-0.49%)
Apr 10, 2006	12.32	12.32	12.21	12.24	130,061	-0.03(-0.25%)
Apr 07, 2006	12.32	12.34	12.25	12.27	116,909	-0.04(-0.35%)
Apr 06, 2006	12.51	12.55	12.29	12.32	104,731	-0.17(-1.40%)
Apr 05, 2006	12.37	12.51	12.28	12.49	99,860	+0.12(+0.96%)
Apr 04, 2006	12.44	12.55	12.37	12.37	63,325	-0.20(-1.57%)
Apr 03, 2006	12.71	12.81	12.47	12.57	86,220	-0.18(-1.45%)
Mar 31, 2006	12.72	12.75	12.63	12.75	64,787	+0.09(+0.70%)
Mar 30, 2006	12.68	12.83	12.63	12.67	48,712	-0.06(-0.48%)
Mar 29, 2006	12.67	12.77	12.58	12.73	70,632	+0.00(+0.00%)
Mar 28, 2006	12.65	12.73	12.61	12.73	50,660	+0.05(+0.40%)
Mar 27, 2006	12.84	12.88	12.63	12.68	588,931	-0.21(-1.59%)
Mar 24, 2006	12.64	12.97	12.59	12.88	302,503	+0.28(+2.22%)
Mar 23, 2006	12.56	12.83	12.53	12.60	50,660	+0.04(+0.33%)
Mar 22, 2006	12.63	12.63	12.53	12.56	45,789	-0.03(-0.24%)
Mar 21, 2006	12.68	12.98	12.55	12.59	58,941	-0.12(-0.90%)
Mar 20, 2006	12.77	12.86	12.67	12.71	44,328	-0.02(-0.16%)
Mar 17, 2006	12.91	12.93	12.63	12.73	322,475	-0.18(-1.43%)
Mar 16, 2006	12.96	13.06	12.90	12.91	70,145	-0.02(-0.16%)
Mar 15, 2006	12.91	13.17	12.91	12.93	91,091	+0.06(+0.45%)
Mar 14, 2006	12.81	12.91	12.75	12.88	61,377	+0.01(+0.11%)
Mar 13, 2006	12.98	12.98	12.82	12.86	44,815	-0.11(-0.82%)
Mar 10, 2006	12.94	13.09	12.86	12.97	214,821	+0.02(+0.19%)
Mar 09, 2006	13.24	13.24	12.91	12.94	33,611	-0.20(-1.48%)
Mar 08, 2006	13.19	13.21	12.99	13.14	39,456	-0.00(-0.03%)
Mar 07, 2006	13.42	13.46	13.14	13.14	46,276	-0.27(-2.03%)
Mar 06, 2006	13.63	13.68	13.42	13.42	47,738	-0.22(-1.58%)
Mar 03, 2006	13.61	13.71	13.50	13.63	114,473	-0.03(-0.22%)
Mar 02, 2006	13.67	13.73	13.63	13.66	78,913	-0.06(-0.40%)

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.