Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.97	11.06	10.94	11.01	228,594	+0.04(+0.41%)
May 30, 2006	11.11	11.15	10.95	10.97	173,231	-0.20(-1.77%)
May 26, 2006	11.06	11.22	11.02	11.16	47,995	+0.10(+0.89%)
May 25, 2006	10.97	11.09	10.95	11.06	148,452	+0.13(+1.15%)
May 24, 2006	10.89	11.01	10.89	10.94	814,367	+0.02(+0.21%)
May 23, 2006	10.93	11.05	10.91	10.92	153,140	+0.05(+0.45%)
May 22, 2006	10.97	11.02	10.80	10.87	248,908	-0.13(-1.18%)
May 19, 2006	10.90	11.09	10.83	11.00	135,504	+0.10(+0.90%)
May 18, 2006	11.09	11.11	10.77	10.90	171,892	-0.15(-1.34%)
May 17, 2006	11.20	11.23	10.99	11.05	377,046	-0.15(-1.36%)
May 16, 2006	11.20	11.26	11.12	11.20	83,267	+0.00(+0.00%)
May 15, 2006	11.16	11.28	11.10	11.20	89,517	+0.04(+0.36%)
May 12, 2006	11.31	11.36	11.11	11.16	298,021	-0.17(-1.54%)
May 11, 2006	11.43	11.45	11.27	11.33	142,201	-0.09(-0.82%)
May 10, 2006	11.46	11.48	11.38	11.43	255,382	-0.04(-0.31%)
May 09, 2006	11.48	11.55	11.39	11.46	170,329	-0.02(-0.16%)
May 08, 2006	11.48	11.56	11.46	11.48	113,850	-0.11(-0.93%)
May 05, 2006	11.47	11.72	11.36	11.59	185,732	+0.15(+1.33%)
May 04, 2006	11.44	11.46	11.34	11.44	56,925	+0.01(+0.12%)
May 03, 2006	11.45	11.50	11.28	11.42	138,183	+0.01(+0.12%)
May 02, 2006	11.42	11.43	11.33	11.41	259,401	-0.01(-0.12%)
May 01, 2006	11.47	11.59	11.38	11.42	133,718	-0.06(-0.51%)
Apr 28, 2006	11.67	11.72	11.47	11.48	249,355	-0.28(-2.36%)
Apr 27, 2006	12.09	12.09	11.73	11.76	299,806	-0.55(-4.48%)
Apr 26, 2006	12.32	12.52	12.25	12.31	81,258	-0.02(-0.18%)
Apr 25, 2006	11.98	12.50	11.93	12.33	133,049	+0.38(+3.15%)
Apr 24, 2006	12.16	12.16	11.91	11.96	132,156	-0.19(-1.59%)
Apr 21, 2006	12.34	12.37	12.09	12.15	126,352	-0.19(-1.56%)
Apr 20, 2006	12.45	12.51	12.31	12.34	94,429	-0.08(-0.65%)
Apr 19, 2006	12.34	12.45	12.30	12.42	174,571	+0.13(+1.06%)
Apr 18, 2006	11.78	12.32	11.78	12.29	106,930	+0.53(+4.53%)
Apr 17, 2006	11.87	11.98	11.64	11.76	116,976	-0.09(-0.76%)
Apr 13, 2006	11.78	11.92	11.77	11.85	85,499	+0.07(+0.57%)
Apr 12, 2006	11.71	11.82	11.70	11.78	60,720	+0.16(+1.35%)
Apr 11, 2006	11.65	11.73	11.56	11.62	113,850	+0.02(+0.19%)
Apr 10, 2006	11.40	11.83	11.38	11.60	173,901	+0.20(+1.77%)
Apr 07, 2006	11.51	11.69	11.32	11.40	225,915	-0.06(-0.55%)
Apr 06, 2006	10.85	11.49	10.80	11.46	133,272	+0.61(+5.66%)
Apr 05, 2006	10.77	10.90	10.77	10.85	61,390	+0.09(+0.87%)
Apr 04, 2006	10.75	10.82	10.73	10.76	55,585	+0.04(+0.38%)
Apr 03, 2006	10.95	10.95	10.66	10.72	64,961	-0.26(-2.37%)
Mar 31, 2006	10.79	10.97	10.66	10.97	104,921	+0.18(+1.70%)
Mar 30, 2006	10.86	10.86	10.75	10.79	35,717	-0.07(-0.66%)
Mar 29, 2006	10.75	10.86	10.67	10.86	48,442	+0.09(+0.79%)
Mar 28, 2006	10.84	10.86	10.64	10.78	61,613	-0.07(-0.66%)
Mar 27, 2006	10.64	10.97	10.56	10.85	110,278	+0.14(+1.34%)
Mar 24, 2006	10.73	10.84	10.59	10.71	76,793	-0.02(-0.21%)
Mar 23, 2006	10.59	10.73	10.48	10.73	129,030	+0.14(+1.35%)
Mar 22, 2006	10.48	10.62	10.46	10.59	84,160	+0.08(+0.77%)
Mar 21, 2006	10.53	10.63	10.46	10.50	93,312	-0.06(-0.55%)
Mar 20, 2006	10.56	10.56	10.41	10.56	95,098	+0.02(+0.21%)
Mar 17, 2006	10.34	10.60	10.28	10.54	251,364	+0.20(+1.95%)
Mar 16, 2006	10.30	10.37	10.22	10.34	61,166	+0.01(+0.13%)
Mar 15, 2006	10.39	10.41	10.30	10.33	76,570	-0.00(-0.04%)
Mar 14, 2006	10.38	10.39	10.30	10.33	60,943	-0.05(-0.47%)
Mar 13, 2006	10.26	10.42	10.21	10.38	78,356	+0.21(+2.02%)
Mar 10, 2006	9.949	10.17	9.895	10.17	30,806	+0.22(+2.25%)
Mar 09, 2006	9.792	9.967	9.765	9.949	62,059	+0.16(+1.65%)
Mar 08, 2006	9.528	9.810	9.519	9.788	64,961	+0.24(+2.49%)
Mar 07, 2006	9.792	9.797	9.452	9.550	55,139	-0.30(-3.09%)
Mar 06, 2006	10.27	10.27	9.810	9.855	59,380	-0.41(-4.01%)
Mar 03, 2006	10.43	10.43	10.21	10.27	47,102	-0.16(-1.55%)
Mar 02, 2006	10.39	10.43	10.24	10.43	96,438	+0.00(+0.04%)

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.