Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.75	12.92	12.66	12.78	43,789	-0.05(-0.42%)
May 30, 2006	12.81	12.88	12.78	12.84	21,563	+0.02(+0.12%)
May 26, 2006	12.74	12.88	12.74	12.82	33,173	+0.16(+1.29%)
May 25, 2006	12.46	12.79	12.46	12.66	33,505	+0.12(+0.96%)
May 24, 2006	12.60	12.61	12.46	12.54	43,789	-0.08(-0.60%)
May 23, 2006	12.62	12.73	12.43	12.62	98,194	-0.02(-0.12%)
May 22, 2006	12.36	12.70	12.21	12.63	75,636	+0.08(+0.60%)
May 19, 2006	12.74	12.74	12.29	12.55	96,536	-0.28(-2.16%)
May 18, 2006	13.08	13.11	12.74	12.83	46,111	-0.27(-2.02%)
May 17, 2006	13.26	13.28	13.05	13.10	31,183	-0.16(-1.21%)
May 16, 2006	13.04	13.35	13.04	13.26	69,333	+0.22(+1.69%)
May 15, 2006	13.50	13.53	12.96	13.04	36,823	-0.42(-3.14%)
May 12, 2006	13.38	13.47	13.02	13.46	76,963	+0.00(+0.00%)
May 11, 2006	13.70	13.73	13.40	13.46	35,496	-0.19(-1.41%)
May 10, 2006	13.84	13.87	13.60	13.65	20,899	-0.15(-1.11%)
May 09, 2006	13.94	13.94	13.76	13.81	32,510	-0.05(-0.39%)
May 08, 2006	14.17	14.17	13.74	13.86	51,751	-0.26(-1.86%)
May 05, 2006	13.96	14.30	13.85	14.12	46,775	+0.14(+0.99%)
May 04, 2006	13.97	14.21	13.93	13.98	21,563	+0.09(+0.63%)
May 03, 2006	13.88	13.90	13.79	13.90	75,304	-0.09(-0.67%)
May 02, 2006	14.15	14.20	13.90	13.99	40,140	-0.16(-1.15%)
May 01, 2006	14.08	14.21	14.08	14.15	13,601	+0.08(+0.60%)
Apr 28, 2006	14.09	14.09	14.02	14.07	12,937	-0.02(-0.13%)
Apr 27, 2006	14.26	14.26	14.07	14.09	19,572	-0.18(-1.29%)
Apr 26, 2006	14.24	14.34	14.07	14.27	50,424	-0.35(-2.37%)
Apr 25, 2006	14.71	14.71	14.52	14.62	36,823	-0.11(-0.72%)
Apr 24, 2006	14.70	14.77	14.59	14.72	71,987	+0.03(+0.18%)
Apr 21, 2006	14.30	14.90	14.17	14.70	72,319	+0.44(+3.09%)
Apr 20, 2006	14.30	14.32	14.11	14.26	103,502	-0.05(-0.34%)
Apr 19, 2006	13.79	14.30	13.78	14.30	115,777	+0.25(+1.78%)
Apr 18, 2006	13.88	14.16	13.88	14.05	82,271	+0.18(+1.30%)
Apr 17, 2006	13.64	13.93	13.64	13.87	46,775	+0.26(+1.88%)
Apr 13, 2006	13.99	13.99	13.62	13.62	33,505	-0.38(-2.69%)
Apr 12, 2006	13.97	14.06	13.87	13.99	23,885	+0.07(+0.48%)
Apr 11, 2006	13.96	14.09	13.91	13.93	44,121	+0.08(+0.54%)
Apr 10, 2006	13.69	13.87	13.68	13.85	39,808	+0.15(+1.10%)
Apr 07, 2006	13.88	13.92	13.70	13.70	19,572	-0.18(-1.30%)
Apr 06, 2006	13.83	13.88	13.79	13.88	24,548	+0.01(+0.04%)
Apr 05, 2006	13.82	14.00	13.82	13.88	53,410	-0.01(-0.06%)
Apr 04, 2006	14.02	14.18	13.70	13.88	62,367	-0.28(-2.00%)
Apr 03, 2006	14.04	14.27	13.93	14.17	93,550	+0.13(+0.90%)
Mar 31, 2006	13.79	14.04	13.66	14.04	40,803	+0.25(+1.81%)
Mar 30, 2006	13.69	13.79	13.69	13.79	27,534	+0.05(+0.33%)
Mar 29, 2006	13.49	13.79	13.49	13.75	59,713	-0.02(-0.11%)
Mar 28, 2006	13.60	13.78	13.60	13.76	82,603	+0.17(+1.29%)
Mar 27, 2006	13.54	13.63	13.51	13.59	71,324	+0.09(+0.67%)
Mar 24, 2006	13.50	13.52	13.26	13.50	57,059	+0.02(+0.16%)
Mar 23, 2006	13.31	13.47	13.25	13.47	97,863	+0.30(+2.29%)
Mar 22, 2006	12.98	13.19	12.98	13.17	74,309	+0.25(+1.91%)
Mar 21, 2006	12.84	13.11	12.81	12.93	140,657	+0.14(+1.13%)
Mar 20, 2006	12.89	12.95	12.77	12.78	61,040	-0.36(-2.71%)
Mar 17, 2006	13.32	13.41	12.86	13.14	105,824	-0.19(-1.40%)
Mar 16, 2006	12.98	13.35	12.96	13.32	90,896	+0.21(+1.61%)
Mar 15, 2006	13.41	13.41	13.08	13.11	149,282	-0.30(-2.23%)
Mar 14, 2006	13.41	13.41	13.29	13.41	32,178	+0.17(+1.25%)
Mar 13, 2006	13.19	13.41	13.04	13.25	51,087	+0.27(+2.07%)
Mar 10, 2006	12.86	12.98	12.79	12.98	42,130	+0.14(+1.13%)
Mar 09, 2006	12.63	12.91	12.63	12.83	76,300	+0.27(+2.16%)
Mar 08, 2006	12.54	12.58	12.22	12.56	155,254	-0.14(-1.07%)
Mar 07, 2006	12.92	12.92	12.56	12.70	53,410	-0.22(-1.70%)
Mar 06, 2006	13.13	13.13	12.85	12.92	53,410	-0.27(-2.06%)
Mar 03, 2006	13.16	13.25	13.08	13.19	41,799	-0.05(-0.34%)
Mar 02, 2006	13.38	13.38	13.08	13.23	84,593	-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.