Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.37	10.48	10.29	10.46	1,325,143	+0.16(+1.51%)
May 30, 2006	10.57	10.57	10.30	10.31	648,436	-0.33(-3.08%)
May 26, 2006	10.62	10.67	10.54	10.64	822,088	+0.03(+0.30%)
May 25, 2006	10.55	10.66	10.39	10.60	1,605,959	+0.15(+1.39%)
May 24, 2006	10.32	10.53	10.16	10.46	1,606,223	+0.14(+1.35%)
May 23, 2006	10.43	10.65	10.31	10.32	836,849	-0.04(-0.36%)
May 22, 2006	10.20	10.49	10.10	10.36	1,680,792	+0.08(+0.73%)
May 19, 2006	10.27	10.39	10.16	10.28	1,084,417	+0.03(+0.26%)
May 18, 2006	10.25	10.46	10.17	10.25	989,277	+0.06(+0.58%)
May 17, 2006	10.33	10.42	10.13	10.20	1,141,537	-0.23(-2.17%)
May 16, 2006	10.70	10.70	10.40	10.42	720,071	-0.25(-2.32%)
May 15, 2006	10.37	10.73	10.33	10.67	1,310,965	+0.21(+2.06%)
May 12, 2006	10.62	10.70	10.30	10.45	1,375,944	-0.23(-2.16%)
May 11, 2006	10.93	10.93	10.64	10.68	808,272	-0.18(-1.63%)
May 10, 2006	10.90	10.96	10.82	10.86	1,060,418	-0.11(-0.98%)
May 09, 2006	10.89	10.97	10.83	10.97	1,176,987	+0.03(+0.25%)
May 08, 2006	10.89	10.94	10.83	10.94	779,850	+0.05(+0.44%)
May 05, 2006	10.80	10.95	10.75	10.89	986,710	+0.13(+1.25%)
May 04, 2006	10.36	10.80	10.36	10.76	1,579,299	+0.39(+3.78%)
May 03, 2006	10.22	10.45	10.20	10.37	998,692	+0.11(+1.10%)
May 02, 2006	10.23	10.32	10.08	10.25	904,213	+0.06(+0.63%)
May 01, 2006	10.36	10.43	10.16	10.19	788,601	-0.12(-1.15%)
Apr 28, 2006	10.40	10.46	10.26	10.31	704,834	-0.11(-1.08%)
Apr 27, 2006	10.39	10.61	10.29	10.42	737,921	-0.04(-0.41%)
Apr 26, 2006	10.49	10.53	10.42	10.46	844,128	-0.01(-0.05%)
Apr 25, 2006	10.49	10.56	10.32	10.47	1,190,918	+0.06(+0.62%)
Apr 24, 2006	10.64	10.64	10.40	10.40	1,411,041	-0.28(-2.66%)
Apr 21, 2006	10.83	10.86	10.65	10.69	1,794,238	-0.05(-0.50%)
Apr 20, 2006	10.74	11.29	10.69	10.74	3,522,398	+0.19(+1.78%)
Apr 19, 2006	10.48	10.68	10.46	10.56	1,580,858	+0.03(+0.26%)
Apr 18, 2006	9.996	10.61	9.996	10.53	3,612,687	+0.55(+5.49%)
Apr 17, 2006	9.996	10.08	9.846	9.980	1,842,554	+0.01(+0.05%)
Apr 13, 2006	9.894	10.00	9.846	9.975	926,851	+0.02(+0.22%)
Apr 12, 2006	9.991	10.06	9.894	9.953	1,007,979	-0.04(-0.38%)
Apr 11, 2006	10.35	10.39	9.980	9.991	1,640,011	-0.40(-3.88%)
Apr 10, 2006	10.50	10.52	10.32	10.39	1,480,653	-0.13(-1.23%)
Apr 07, 2006	10.48	10.61	10.42	10.52	1,112,707	+0.10(+0.98%)
Apr 06, 2006	10.37	10.45	10.20	10.42	802,645	+0.02(+0.15%)
Apr 05, 2006	10.28	10.45	10.26	10.40	1,097,278	+0.12(+1.20%)
Apr 04, 2006	10.30	10.35	10.18	10.28	1,165,731	+0.11(+1.11%)
Apr 03, 2006	9.916	10.20	9.873	10.17	2,195,693	+0.30(+2.99%)
Mar 31, 2006	9.808	9.953	9.781	9.873	1,561,575	+0.11(+1.10%)
Mar 30, 2006	9.889	9.932	9.760	9.765	2,260,909	-0.15(-1.52%)
Mar 29, 2006	10.15	10.19	9.910	9.916	977,934	-0.22(-2.17%)
Mar 28, 2006	10.10	10.19	9.991	10.14	1,485,886	+0.10(+0.96%)
Mar 27, 2006	10.23	10.25	9.996	10.04	1,679,058	-0.16(-1.53%)
Mar 24, 2006	10.25	10.38	10.18	10.20	1,033,134	-0.02(-0.16%)
Mar 23, 2006	10.42	10.42	10.15	10.21	1,557,780	-0.32(-3.01%)
Mar 22, 2006	10.45	10.60	10.43	10.53	1,273,092	+0.03(+0.26%)
Mar 21, 2006	10.59	10.66	10.50	10.50	732,387	-0.12(-1.16%)
Mar 20, 2006	10.46	10.67	10.39	10.62	911,950	+0.17(+1.59%)
Mar 17, 2006	10.42	10.50	10.10	10.46	2,158,879	+0.04(+0.41%)
Mar 16, 2006	10.89	10.89	10.37	10.42	1,738,230	-0.38(-3.53%)
Mar 15, 2006	10.96	10.96	10.64	10.80	1,164,433	-0.11(-0.99%)
Mar 14, 2006	10.83	10.92	10.72	10.90	544,341	+0.10(+0.95%)
Mar 13, 2006	10.70	10.88	10.70	10.80	927,422	+0.09(+0.80%)
Mar 10, 2006	10.56	10.85	10.51	10.72	1,134,286	+0.24(+2.26%)
Mar 09, 2006	10.39	10.60	10.39	10.48	772,593	+0.13(+1.25%)
Mar 08, 2006	10.32	10.45	10.22	10.35	847,691	+0.02(+0.21%)
Mar 07, 2006	10.30	10.39	10.24	10.33	633,386	-0.07(-0.67%)
Mar 06, 2006	10.56	10.56	10.29	10.40	1,205,969	-0.12(-1.12%)
Mar 03, 2006	10.49	10.61	10.44	10.52	662,207	-0.03(-0.31%)
Mar 02, 2006	10.68	10.75	10.53	10.55	1,014,010	-0.19(-1.80%)

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.