Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.72	10.80	10.69	10.73	320,598	+0.04(+0.40%)
May 30, 2006	10.86	10.86	10.69	10.69	182,879	-0.23(-2.15%)
May 26, 2006	10.88	10.93	10.86	10.93	171,253	+0.02(+0.23%)
May 25, 2006	10.84	10.90	10.79	10.90	211,943	+0.11(+0.99%)
May 24, 2006	10.69	10.81	10.63	10.79	158,734	+0.15(+1.39%)
May 23, 2006	10.90	10.94	10.65	10.65	334,906	-0.14(-1.33%)
May 22, 2006	10.83	10.85	10.70	10.79	391,693	-0.09(-0.82%)
May 19, 2006	11.07	11.07	10.73	10.88	574,572	+0.05(+0.43%)
May 18, 2006	10.97	10.97	10.82	10.83	216,862	-0.06(-0.53%)
May 17, 2006	10.98	11.02	10.86	10.89	707,819	-0.12(-1.08%)
May 16, 2006	11.14	11.14	10.99	11.01	515,997	-0.10(-0.93%)
May 15, 2006	11.15	11.16	11.01	11.11	421,651	-0.02(-0.22%)
May 12, 2006	11.14	11.23	11.12	11.14	399,294	-0.08(-0.74%)
May 11, 2006	11.49	11.49	11.19	11.22	742,249	-0.28(-2.45%)
May 10, 2006	11.63	11.63	11.48	11.50	249,055	-0.17(-1.49%)
May 09, 2006	11.64	11.69	11.63	11.67	269,624	-0.04(-0.38%)
May 08, 2006	11.73	11.76	11.71	11.72	217,309	-0.00(-0.02%)
May 05, 2006	11.71	11.73	11.67	11.72	340,719	+0.08(+0.69%)
May 04, 2006	11.60	11.66	11.60	11.64	91,663	+0.10(+0.87%)
May 03, 2006	11.60	11.60	11.51	11.54	232,511	-0.02(-0.19%)
May 02, 2006	11.58	11.61	11.54	11.56	154,262	+0.04(+0.37%)
May 01, 2006	11.64	11.68	11.51	11.52	525,387	-0.10(-0.83%)
Apr 28, 2006	11.67	11.72	11.58	11.62	202,106	-0.23(-1.98%)
Apr 27, 2006	11.67	11.92	11.67	11.85	182,879	+0.10(+0.84%)
Apr 26, 2006	11.61	11.79	11.61	11.75	118,044	+0.03(+0.29%)
Apr 25, 2006	11.72	11.75	11.67	11.72	425,675	-0.02(-0.15%)
Apr 24, 2006	11.70	11.76	11.66	11.74	85,403	-0.02(-0.15%)
Apr 21, 2006	11.90	11.91	11.72	11.75	238,324	-0.12(-1.02%)
Apr 20, 2006	11.84	11.97	11.84	11.88	223,569	+0.02(+0.21%)
Apr 19, 2006	11.85	11.86	11.76	11.85	215,073	+0.02(+0.13%)
Apr 18, 2006	11.60	11.86	11.60	11.84	222,674	+0.24(+2.06%)
Apr 17, 2006	11.72	11.75	11.54	11.60	155,156	-0.11(-0.97%)
Apr 13, 2006	11.65	11.77	11.67	11.71	110,890	+0.06(+0.52%)
Apr 12, 2006	11.67	11.70	11.65	11.65	155,156	-0.02(-0.15%)
Apr 11, 2006	11.79	11.79	11.62	11.67	283,038	-0.09(-0.78%)
Apr 10, 2006	11.78	11.81	11.71	11.76	159,181	-0.04(-0.34%)
Apr 07, 2006	11.96	11.97	11.79	11.80	340,719	-0.14(-1.16%)
Apr 06, 2006	11.90	11.96	11.86	11.94	125,198	+0.03(+0.26%)
Apr 05, 2006	11.84	11.93	11.79	11.91	230,723	+0.14(+1.16%)
Apr 04, 2006	11.77	11.80	11.72	11.77	121,174	+0.04(+0.32%)
Apr 03, 2006	11.73	11.85	11.73	11.73	356,369	+0.04(+0.38%)
Mar 31, 2006	11.77	11.79	11.69	11.69	103,288	-0.05(-0.42%)
Mar 30, 2006	11.77	11.81	11.69	11.74	399,741	+0.02(+0.19%)
Mar 29, 2006	11.55	11.75	11.53	11.71	341,613	+0.23(+1.97%)
Mar 28, 2006	11.62	11.65	11.47	11.49	81,826	-0.12(-1.04%)
Mar 27, 2006	11.62	11.66	11.59	11.61	274,542	+0.02(+0.15%)
Mar 24, 2006	11.55	11.62	11.53	11.59	118,938	+0.08(+0.66%)
Mar 23, 2006	11.55	11.56	11.47	11.52	127,434	-0.00(-0.02%)
Mar 22, 2006	11.48	11.56	11.46	11.52	97,923	-0.00(-0.04%)
Mar 21, 2006	11.58	11.76	11.52	11.52	285,721	-0.10(-0.83%)
Mar 20, 2006	11.58	11.63	11.58	11.62	115,808	+0.07(+0.60%)
Mar 17, 2006	11.51	11.59	11.48	11.55	162,311	+0.04(+0.35%)
Mar 16, 2006	11.65	11.68	11.51	11.51	103,288	-0.11(-0.96%)
Mar 15, 2006	11.56	11.64	11.52	11.62	184,668	+0.08(+0.74%)
Mar 14, 2006	11.39	11.55	11.39	11.54	104,630	+0.16(+1.40%)
Mar 13, 2006	11.43	11.45	11.35	11.38	161,864	+0.02(+0.22%)
Mar 10, 2006	11.29	11.40	11.26	11.35	130,564	+0.04(+0.36%)
Mar 09, 2006	11.48	11.53	11.31	11.31	131,458	-0.14(-1.19%)
Mar 08, 2006	11.41	11.47	11.36	11.45	343,402	+0.00(+0.00%)
Mar 07, 2006	11.48	11.51	11.40	11.45	155,604	-0.11(-0.91%)
Mar 06, 2006	11.67	11.71	11.52	11.55	238,771	-0.08(-0.71%)
Mar 03, 2006	11.64	11.77	11.61	11.64	253,527	-0.06(-0.52%)
Mar 02, 2006	11.66	11.73	11.62	11.70	127,881	+0.02(+0.17%)

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.