Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.24	12.66	12.24	12.55	811,360	+0.35(+2.87%)
May 30, 2006	12.64	12.64	12.16	12.20	652,372	-0.44(-3.50%)
May 26, 2006	12.81	13.00	12.62	12.64	551,854	-0.15(-1.19%)
May 25, 2006	12.33	12.87	12.33	12.79	612,065	+0.56(+4.57%)
May 24, 2006	12.19	12.44	11.92	12.23	741,445	+0.03(+0.26%)
May 23, 2006	12.45	12.68	12.18	12.20	676,009	-0.18(-1.46%)
May 22, 2006	12.53	12.61	12.16	12.38	590,917	-0.23(-1.82%)
May 19, 2006	12.49	12.86	12.48	12.61	841,466	+0.10(+0.84%)
May 18, 2006	12.71	13.02	12.47	12.51	796,431	-0.16(-1.30%)
May 17, 2006	12.93	12.93	12.58	12.67	1,130,082	-0.26(-1.99%)
May 16, 2006	12.84	13.09	12.75	12.93	962,635	+0.06(+0.50%)
May 15, 2006	13.02	13.14	12.82	12.87	1,314,199	-0.24(-1.81%)
May 12, 2006	13.15	13.21	12.80	13.10	829,025	-0.11(-0.82%)
May 11, 2006	13.16	13.32	12.86	13.21	964,874	+0.02(+0.15%)
May 10, 2006	13.68	13.69	12.87	13.19	1,255,481	-0.55(-4.04%)
May 09, 2006	13.73	13.95	13.55	13.75	1,807,086	+0.62(+4.72%)
May 08, 2006	12.79	13.32	12.79	13.13	1,106,694	+0.37(+2.87%)
May 05, 2006	13.02	13.02	12.62	12.76	2,117,349	-0.34(-2.61%)
May 04, 2006	12.99	13.16	12.91	13.10	730,995	+0.12(+0.93%)
May 03, 2006	12.68	13.02	12.61	12.98	2,168,355	+0.28(+2.21%)
May 02, 2006	12.76	12.82	12.59	12.70	1,368,688	+0.15(+1.18%)
May 01, 2006	12.32	12.72	12.29	12.55	3,128,253	+0.35(+2.90%)
Apr 28, 2006	12.16	12.24	11.99	12.20	1,313,702	+0.04(+0.33%)
Apr 27, 2006	12.38	12.46	12.12	12.16	9,317,831	-0.40(-3.20%)
Apr 26, 2006	13.16	13.25	12.51	12.56	2,314,902	-0.64(-4.87%)
Apr 25, 2006	12.83	13.45	12.83	13.20	1,372,420	+0.37(+2.91%)
Apr 24, 2006	12.58	12.92	12.35	12.83	785,235	+0.23(+1.79%)
Apr 21, 2006	12.70	12.75	12.42	12.60	904,911	-0.09(-0.73%)
Apr 20, 2006	13.30	13.31	12.46	12.70	2,202,939	-1.19(-8.57%)
Apr 19, 2006	13.42	13.95	13.37	13.89	1,140,532	+0.63(+4.76%)
Apr 18, 2006	12.98	13.29	12.98	13.26	605,596	+0.31(+2.36%)
Apr 17, 2006	12.97	13.20	12.76	12.95	720,048	-0.00(-0.03%)
Apr 13, 2006	13.06	13.13	12.87	12.95	466,513	-0.11(-0.83%)
Apr 12, 2006	12.91	13.17	12.85	13.06	567,529	+0.12(+0.93%)
Apr 11, 2006	13.24	13.24	12.85	12.94	528,964	-0.26(-1.95%)
Apr 10, 2006	13.02	13.22	13.02	13.20	856,145	+0.18(+1.39%)
Apr 07, 2006	13.01	13.20	12.96	13.02	613,807	+0.06(+0.43%)
Apr 06, 2006	13.44	13.54	12.87	12.96	1,756,827	-0.54(-3.99%)
Apr 05, 2006	13.97	13.97	13.20	13.50	1,169,394	-0.47(-3.39%)
Apr 04, 2006	13.83	14.06	13.75	13.97	816,834	+0.22(+1.61%)
Apr 03, 2006	13.89	14.03	13.69	13.75	500,102	-0.13(-0.96%)
Mar 31, 2006	14.17	14.17	13.70	13.89	858,136	-0.27(-1.87%)
Mar 30, 2006	13.85	14.27	13.83	14.15	727,014	+0.37(+2.71%)
Mar 29, 2006	13.28	13.88	13.28	13.78	575,988	+0.48(+3.63%)
Mar 28, 2006	13.29	13.48	13.20	13.30	592,161	+0.01(+0.09%)
Mar 27, 2006	13.65	13.71	13.06	13.28	815,590	-0.40(-2.94%)
Mar 24, 2006	13.55	14.08	13.46	13.69	592,658	+0.11(+0.83%)
Mar 23, 2006	13.55	13.79	13.42	13.57	653,119	+0.02(+0.15%)
Mar 22, 2006	13.52	14.00	13.11	13.55	1,357,492	-0.83(-5.78%)
Mar 21, 2006	14.49	14.67	14.36	14.38	469,996	-0.14(-0.97%)
Mar 20, 2006	14.69	15.01	14.53	14.53	506,820	-0.14(-0.96%)
Mar 17, 2006	14.67	14.69	14.59	14.67	297,324	+0.04(+0.27%)
Mar 16, 2006	14.77	14.90	14.49	14.63	440,886	-0.14(-0.98%)
Mar 15, 2006	14.13	14.89	14.13	14.77	460,044	+0.70(+4.97%)
Mar 14, 2006	13.62	14.14	13.57	14.07	695,416	+0.40(+2.91%)
Mar 13, 2006	14.07	14.09	13.63	13.67	579,969	-0.40(-2.86%)
Mar 10, 2006	13.91	14.23	13.89	14.08	250,051	+0.14(+1.01%)
Mar 09, 2006	13.93	14.06	13.87	13.93	319,219	+0.01(+0.06%)
Mar 08, 2006	14.47	14.59	13.81	13.93	1,000,702	-0.54(-3.75%)
Mar 07, 2006	14.23	14.95	14.23	14.47	1,185,815	+0.28(+1.95%)
Mar 06, 2006	13.72	14.27	13.72	14.19	393,861	+0.09(+0.63%)
Mar 03, 2006	14.04	14.29	13.98	14.10	253,534	+0.05(+0.34%)
Mar 02, 2006	13.97	14.11	13.89	14.06	383,411	+0.06(+0.40%)

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.