Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.74	12.92	12.65	12.78	43,812	-0.05(-0.42%)
May 30, 2006	12.80	12.88	12.77	12.83	21,574	+0.01(+0.12%)
May 26, 2006	12.73	12.88	12.73	12.82	33,190	+0.16(+1.29%)
May 25, 2006	12.46	12.79	12.46	12.65	33,522	+0.12(+0.96%)
May 24, 2006	12.59	12.61	12.46	12.53	43,812	-0.08(-0.60%)
May 23, 2006	12.61	12.73	12.43	12.61	98,245	-0.02(-0.12%)
May 22, 2006	12.35	12.70	12.21	12.62	75,675	+0.08(+0.60%)
May 19, 2006	12.73	12.73	12.29	12.55	96,585	-0.28(-2.16%)
May 18, 2006	13.08	13.11	12.73	12.83	46,135	-0.27(-2.03%)
May 17, 2006	13.26	13.27	13.04	13.09	31,199	-0.16(-1.21%)
May 16, 2006	13.03	13.35	13.03	13.25	69,369	+0.22(+1.69%)
May 15, 2006	13.50	13.52	12.96	13.03	36,841	-0.42(-3.14%)
May 12, 2006	13.38	13.47	13.02	13.45	77,003	+0.00(+0.00%)
May 11, 2006	13.69	13.72	13.39	13.45	35,514	-0.19(-1.41%)
May 10, 2006	13.83	13.86	13.59	13.65	20,910	-0.15(-1.11%)
May 09, 2006	13.93	13.93	13.75	13.80	32,527	-0.05(-0.39%)
May 08, 2006	14.16	14.16	13.73	13.85	51,777	-0.26(-1.86%)
May 05, 2006	13.95	14.29	13.84	14.12	46,799	+0.14(+0.99%)
May 04, 2006	13.96	14.20	13.92	13.98	21,574	+0.09(+0.63%)
May 03, 2006	13.87	13.89	13.79	13.89	75,343	-0.09(-0.67%)
May 02, 2006	14.15	14.19	13.89	13.98	40,161	-0.16(-1.15%)
May 01, 2006	14.07	14.21	14.07	14.15	13,608	+0.08(+0.60%)
Apr 28, 2006	14.08	14.08	14.01	14.06	12,944	-0.02(-0.13%)
Apr 27, 2006	14.26	14.26	14.07	14.08	19,582	-0.18(-1.29%)
Apr 26, 2006	14.24	14.34	14.07	14.26	50,450	-0.35(-2.37%)
Apr 25, 2006	14.70	14.70	14.51	14.61	36,841	-0.11(-0.72%)
Apr 24, 2006	14.69	14.76	14.58	14.71	72,024	+0.03(+0.18%)
Apr 21, 2006	14.30	14.89	14.16	14.69	72,356	+0.44(+3.09%)
Apr 20, 2006	14.30	14.31	14.10	14.25	103,555	-0.05(-0.34%)
Apr 19, 2006	13.78	14.30	13.77	14.30	115,836	+0.25(+1.78%)
Apr 18, 2006	13.88	14.16	13.88	14.05	82,313	+0.18(+1.30%)
Apr 17, 2006	13.63	13.92	13.63	13.87	46,799	+0.26(+1.88%)
Apr 13, 2006	13.99	13.98	13.61	13.61	33,522	-0.38(-2.69%)
Apr 12, 2006	13.96	14.05	13.86	13.99	23,897	+0.07(+0.48%)
Apr 11, 2006	13.95	14.09	13.90	13.92	44,144	+0.08(+0.54%)
Apr 10, 2006	13.68	13.86	13.67	13.84	39,829	+0.15(+1.10%)
Apr 07, 2006	13.87	13.91	13.69	13.69	19,582	-0.18(-1.30%)
Apr 06, 2006	13.82	13.87	13.78	13.87	24,561	+0.01(+0.04%)
Apr 05, 2006	13.81	13.99	13.81	13.87	53,437	-0.01(-0.06%)
Apr 04, 2006	14.01	14.18	13.69	13.88	62,399	-0.28(-2.00%)
Apr 03, 2006	14.03	14.26	13.92	14.16	93,598	+0.13(+0.90%)
Mar 31, 2006	13.78	14.03	13.65	14.03	40,824	+0.25(+1.81%)
Mar 30, 2006	13.68	13.78	13.68	13.78	27,548	+0.05(+0.33%)
Mar 29, 2006	13.48	13.78	13.48	13.74	59,743	-0.02(-0.11%)
Mar 28, 2006	13.59	13.77	13.59	13.75	82,645	+0.17(+1.29%)
Mar 27, 2006	13.53	13.62	13.50	13.58	71,360	+0.09(+0.67%)
Mar 24, 2006	13.50	13.51	13.26	13.49	57,088	+0.02(+0.16%)
Mar 23, 2006	13.30	13.47	13.24	13.47	97,913	+0.30(+2.29%)
Mar 22, 2006	12.98	13.18	12.98	13.17	74,347	+0.25(+1.91%)
Mar 21, 2006	12.83	13.11	12.80	12.92	140,729	+0.14(+1.13%)
Mar 20, 2006	12.88	12.95	12.76	12.77	61,071	-0.36(-2.71%)
Mar 17, 2006	13.32	13.41	12.85	13.13	105,879	-0.19(-1.40%)
Mar 16, 2006	12.97	13.34	12.96	13.32	90,943	+0.21(+1.61%)
Mar 15, 2006	13.40	13.41	13.08	13.11	149,359	-0.30(-2.22%)
Mar 14, 2006	13.41	13.41	13.29	13.40	32,195	+0.17(+1.25%)
Mar 13, 2006	13.18	13.41	13.03	13.24	51,114	+0.27(+2.07%)
Mar 10, 2006	12.86	12.97	12.78	12.97	42,152	+0.14(+1.13%)
Mar 09, 2006	12.62	12.91	12.62	12.83	76,339	+0.27(+2.16%)
Mar 08, 2006	12.53	12.57	12.22	12.55	155,333	-0.14(-1.07%)
Mar 07, 2006	12.91	12.91	12.56	12.69	53,437	-0.22(-1.70%)
Mar 06, 2006	13.12	13.12	12.84	12.91	53,437	-0.27(-2.06%)
Mar 03, 2006	13.15	13.24	13.08	13.18	41,820	-0.05(-0.34%)
Mar 02, 2006	13.37	13.38	13.08	13.23	84,637	-0.18(-1.33%)

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.