Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.01	13.72	12.82	13.70	8,912	+0.50(+3.77%)
May 30, 2006	13.57	13.73	13.08	13.20	9,888	+0.00(+0.00%)
May 26, 2006	13.19	13.57	13.19	13.20	2,003	+0.05(+0.35%)
May 25, 2006	13.53	13.57	13.00	13.15	4,880	+0.06(+0.47%)
May 24, 2006	13.10	13.65	12.50	13.09	22,343	-0.14(-1.04%)
May 23, 2006	13.21	13.34	13.00	13.23	1,110	+0.02(+0.12%)
May 22, 2006	12.72	13.27	12.54	13.21	5,398	+0.63(+5.05%)
May 19, 2006	12.39	13.18	12.39	12.58	6,878	+0.23(+1.86%)
May 18, 2006	13.04	13.04	12.35	12.35	13,242	-0.50(-3.87%)
May 17, 2006	12.81	13.14	12.81	12.85	6,022	-0.18(-1.35%)
May 16, 2006	12.83	13.04	12.83	13.02	15,003	+0.14(+1.07%)
May 15, 2006	12.75	14.12	12.49	12.88	31,375	+0.16(+1.26%)
May 12, 2006	13.16	13.45	12.64	12.72	8,836	-0.50(-3.76%)
May 11, 2006	13.76	13.83	13.16	13.22	18,914	-0.56(-4.05%)
May 10, 2006	13.76	13.78	13.76	13.78	1,830	-0.10(-0.72%)
May 09, 2006	14.00	14.00	13.88	13.88	1,779	-0.09(-0.66%)
May 08, 2006	13.61	14.17	13.24	13.97	3,007	+0.11(+0.77%)
May 05, 2006	14.17	14.37	13.28	13.86	3,400	-0.22(-1.57%)
May 04, 2006	14.11	14.12	13.73	14.09	5,492	-0.04(-0.27%)
May 03, 2006	13.44	14.12	13.38	14.12	4,705	+0.79(+5.91%)
May 02, 2006	12.91	13.70	12.91	13.34	6,741	+0.40(+3.07%)
May 01, 2006	12.21	12.94	12.21	12.94	5,146	+0.08(+0.59%)
Apr 28, 2006	12.27	12.91	12.27	12.86	3,530	+0.05(+0.42%)
Apr 27, 2006	12.45	13.14	12.40	12.81	2,810	-0.01(-0.06%)
Apr 26, 2006	12.82	13.37	12.62	12.82	12,827	-0.22(-1.70%)
Apr 25, 2006	13.00	13.70	12.81	13.04	18,354	-0.28(-2.07%)
Apr 24, 2006	13.56	13.79	12.98	13.31	2,178	-0.41(-3.01%)
Apr 21, 2006	14.15	14.15	13.31	13.73	4,549	-0.42(-2.97%)
Apr 20, 2006	14.45	14.45	13.76	14.15	23,105	+0.05(+0.33%)
Apr 19, 2006	14.33	14.33	13.36	14.10	31,817	-0.03(-0.22%)
Apr 18, 2006	12.21	14.13	12.21	14.13	5,140	+1.58(+12.61%)
Apr 17, 2006	12.83	13.11	12.29	12.55	13,235	-0.34(-2.61%)
Apr 13, 2006	12.80	13.45	12.78	12.88	7,637	+0.06(+0.48%)
Apr 12, 2006	12.61	13.27	12.39	12.82	6,770	+0.21(+1.70%)
Apr 11, 2006	13.06	13.81	12.25	12.61	21,392	-0.40(-3.06%)
Apr 10, 2006	12.92	13.34	12.92	13.01	2,458	-0.47(-3.52%)
Apr 07, 2006	13.76	14.11	13.05	13.48	3,187	+0.08(+0.57%)
Apr 06, 2006	12.71	13.73	12.71	13.40	9,677	+0.75(+5.92%)
Apr 05, 2006	13.08	13.93	12.66	12.66	8,284	-0.54(-4.11%)
Apr 04, 2006	13.24	13.47	13.06	13.20	5,098	+0.02(+0.12%)
Apr 03, 2006	14.40	14.61	13.03	13.18	11,918	-1.38(-9.50%)
Mar 31, 2006	13.75	14.61	13.75	14.57	13,194	+0.72(+5.19%)
Mar 30, 2006	13.38	13.89	12.82	13.85	17,080	+0.76(+5.78%)
Mar 29, 2006	12.17	13.09	12.17	13.09	5,605	+0.95(+7.81%)
Mar 28, 2006	12.01	12.31	12.01	12.14	6,534	-0.11(-0.87%)
Mar 27, 2006	12.90	12.90	11.85	12.25	33,286	-0.29(-2.32%)
Mar 24, 2006	12.78	12.85	12.54	12.54	1,569	-0.08(-0.67%)
Mar 23, 2006	12.72	12.97	12.45	12.62	12,946	-0.05(-0.36%)
Mar 22, 2006	12.38	12.76	12.38	12.67	6,931	+0.28(+2.28%)
Mar 21, 2006	13.13	13.13	12.36	12.39	6,205	-0.90(-6.79%)
Mar 20, 2006	14.26	14.26	13.05	13.29	8,926	-0.81(-5.75%)
Mar 17, 2006	14.44	14.44	13.75	14.10	29,194	-0.27(-1.86%)
Mar 16, 2006	14.36	14.53	14.30	14.37	2,195	+0.01(+0.05%)
Mar 15, 2006	13.36	14.40	13.36	14.36	5,814	+1.12(+8.43%)
Mar 14, 2006	13.33	13.70	13.11	13.24	4,020	-0.07(-0.52%)
Mar 13, 2006	13.02	14.35	12.85	13.31	7,908	+0.31(+2.41%)
Mar 10, 2006	12.89	13.00	12.75	13.00	2,650	+0.42(+3.34%)
Mar 09, 2006	12.57	13.08	12.37	12.58	14,803	+0.19(+1.54%)
Mar 08, 2006	11.98	12.51	11.98	12.39	5,694	-0.04(-0.31%)
Mar 07, 2006	12.62	13.32	12.23	12.43	17,609	-0.34(-2.64%)
Mar 06, 2006	13.31	13.50	12.75	12.76	5,527	-1.29(-9.19%)
Mar 03, 2006	13.61	14.15	13.47	14.05	9,470	+0.64(+4.79%)
Mar 02, 2006	13.79	14.01	13.38	13.41	4,350	-0.65(-4.62%)

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.