Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.93	13.38	12.93	13.25	10,535	+0.32(+2.50%)
May 30, 2006	13.11	13.38	12.93	12.93	6,048	-0.37(-2.78%)
May 26, 2006	13.34	13.37	13.20	13.30	7,279	+0.06(+0.48%)
May 25, 2006	13.19	13.34	13.16	13.24	3,789	+0.05(+0.36%)
May 24, 2006	13.06	13.27	12.73	13.19	12,856	-0.06(-0.48%)
May 23, 2006	13.09	13.25	12.99	13.25	12,059	+0.36(+2.81%)
May 22, 2006	12.90	13.02	12.71	12.89	12,215	-0.01(-0.06%)
May 19, 2006	12.79	12.98	12.67	12.90	7,439	+0.02(+0.12%)
May 18, 2006	12.87	12.97	12.82	12.88	5,102	-0.02(-0.12%)
May 17, 2006	12.76	12.94	12.75	12.90	8,494	+0.15(+1.17%)
May 16, 2006	12.67	12.94	12.67	12.75	28,270	-0.04(-0.31%)
May 15, 2006	12.81	13.06	12.53	12.79	24,484	-0.16(-1.22%)
May 12, 2006	13.22	13.24	12.64	12.94	18,219	-0.25(-1.91%)
May 11, 2006	13.05	13.28	12.87	13.20	42,425	+0.05(+0.36%)
May 10, 2006	13.05	13.38	12.92	13.15	50,247	-0.15(-1.12%)
May 09, 2006	13.34	13.38	13.28	13.30	14,090	+0.02(+0.12%)
May 08, 2006	13.00	13.31	13.00	13.28	107,639	-0.05(-0.35%)
May 05, 2006	13.30	13.46	12.72	13.33	24,568	+0.22(+1.68%)
May 04, 2006	13.32	13.38	12.67	13.11	25,706	-0.17(-1.25%)
May 03, 2006	12.83	13.36	12.83	13.27	6,048	+0.40(+3.12%)
May 02, 2006	12.93	12.97	12.86	12.87	1,160	-0.14(-1.09%)
May 01, 2006	13.09	13.51	12.97	13.01	2,462	-0.36(-2.71%)
Apr 28, 2006	13.35	13.38	13.01	13.38	7,879	+0.16(+1.19%)
Apr 27, 2006	12.90	13.38	12.63	13.22	9,589	-0.02(-0.18%)
Apr 26, 2006	13.38	13.38	13.24	13.24	2,785	-0.13(-1.00%)
Apr 25, 2006	12.83	13.46	12.72	13.38	15,794	+0.08(+0.59%)
Apr 24, 2006	13.77	13.77	13.06	13.30	35,509	-0.06(-0.47%)
Apr 21, 2006	13.53	13.57	13.15	13.36	11,427	-0.01(-0.06%)
Apr 20, 2006	13.37	13.38	12.94	13.37	4,575	-0.01(-0.06%)
Apr 19, 2006	13.38	13.38	13.10	13.38	2,682	+0.00(+0.00%)
Apr 18, 2006	13.31	13.38	13.21	13.38	9,598	+0.16(+1.19%)
Apr 17, 2006	13.15	13.37	13.08	13.22	8,887	-0.07(-0.53%)
Apr 13, 2006	13.35	13.37	13.16	13.29	43,561	-0.06(-0.41%)
Apr 12, 2006	13.15	13.36	12.99	13.35	15,195	+0.20(+1.50%)
Apr 11, 2006	13.16	13.24	12.69	13.15	12,151	-0.05(-0.36%)
Apr 10, 2006	13.37	13.37	13.20	13.20	3,449	+0.01(+0.06%)
Apr 07, 2006	13.38	13.38	13.18	13.19	14,870	-0.18(-1.35%)
Apr 06, 2006	13.27	13.37	13.25	13.37	2,809	-0.01(-0.06%)
Apr 05, 2006	13.43	13.52	13.22	13.38	14,360	+0.11(+0.83%)
Apr 04, 2006	13.12	13.38	13.01	13.27	5,810	+0.06(+0.42%)
Apr 03, 2006	12.86	13.49	12.86	13.21	4,009	-0.13(-0.94%)
Mar 31, 2006	12.76	13.38	12.76	13.34	20,435	-0.04(-0.29%)
Mar 30, 2006	13.38	13.38	13.27	13.38	11,717	+0.00(+0.00%)
Mar 29, 2006	13.29	13.38	13.29	13.38	9,277	+0.06(+0.41%)
Mar 28, 2006	13.38	13.38	12.98	13.32	5,106	-0.06(-0.41%)
Mar 27, 2006	13.49	13.49	13.24	13.38	1,425	-0.11(-0.82%)
Mar 24, 2006	13.37	13.49	13.27	13.49	39,943	+0.28(+2.08%)
Mar 23, 2006	13.38	13.38	13.21	13.21	10,548	-0.16(-1.18%)
Mar 22, 2006	12.91	13.42	12.91	13.37	5,591	-0.01(-0.06%)
Mar 21, 2006	13.38	13.38	12.97	13.38	28,098	+0.00(+0.00%)
Mar 20, 2006	13.38	13.38	12.89	13.38	18,661	+0.25(+1.92%)
Mar 17, 2006	13.38	13.38	12.95	13.12	35,887	-0.25(-1.88%)
Mar 16, 2006	13.38	13.38	13.24	13.38	4,601	+0.08(+0.59%)
Mar 15, 2006	12.66	13.38	12.66	13.30	3,329	+0.51(+4.00%)
Mar 14, 2006	12.55	12.90	12.55	12.79	2,823	+0.02(+0.18%)
Mar 13, 2006	13.38	13.49	12.63	12.76	7,269	-0.69(-5.15%)
Mar 10, 2006	13.51	13.66	13.37	13.46	42,681	-0.14(-1.04%)
Mar 09, 2006	13.51	13.97	13.47	13.60	17,419	+0.06(+0.41%)
Mar 08, 2006	13.35	13.70	13.26	13.54	6,514	+0.13(+1.01%)
Mar 07, 2006	13.15	13.60	13.15	13.41	9,677	+0.40(+3.08%)
Mar 06, 2006	13.09	13.16	12.60	13.01	61,912	-0.06(-0.42%)
Mar 03, 2006	12.64	13.10	12.24	13.06	7,035	+0.25(+1.97%)
Mar 02, 2006	12.64	12.98	12.42	12.81	13,946	-0.21(-1.63%)

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.