Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.90	13.00	12.76	12.87	2,251,887	+0.08(+0.65%)
May 30, 2006	12.93	13.03	12.69	12.78	2,064,982	-0.15(-1.16%)
May 26, 2006	12.95	13.00	12.83	12.93	1,714,797	+0.01(+0.07%)
May 25, 2006	12.44	13.00	12.44	12.92	2,834,139	+0.56(+4.52%)
May 24, 2006	12.50	12.59	12.25	12.37	3,342,742	-0.08(-0.65%)
May 23, 2006	12.61	12.77	12.44	12.45	2,854,636	-0.09(-0.69%)
May 22, 2006	12.54	12.60	12.43	12.53	3,233,656	-0.00(-0.02%)
May 19, 2006	12.46	12.68	12.30	12.54	3,831,195	+0.09(+0.74%)
May 18, 2006	12.62	12.64	12.40	12.44	3,223,234	-0.07(-0.58%)
May 17, 2006	12.67	12.81	12.44	12.52	3,747,470	-0.23(-1.81%)
May 16, 2006	12.69	12.87	12.41	12.75	2,944,267	+0.06(+0.50%)
May 15, 2006	12.88	12.96	12.42	12.68	4,338,408	-0.31(-2.37%)
May 12, 2006	13.27	13.27	12.90	12.99	2,413,083	-0.23(-1.72%)
May 11, 2006	13.52	13.55	13.13	13.22	3,553,965	-0.24(-1.78%)
May 10, 2006	13.53	13.64	13.39	13.46	3,055,090	-0.19(-1.37%)
May 09, 2006	13.62	13.69	13.55	13.64	1,813,807	+0.07(+0.51%)
May 08, 2006	13.75	13.76	13.42	13.57	2,146,970	-0.12(-0.90%)
May 05, 2006	13.60	13.83	13.60	13.70	2,031,284	+0.16(+1.19%)
May 04, 2006	13.48	13.65	13.44	13.54	2,743,466	+0.07(+0.56%)
May 03, 2006	13.43	13.58	13.42	13.46	2,034,410	+0.03(+0.21%)
May 02, 2006	13.31	13.45	13.24	13.43	4,642,389	+0.23(+1.72%)
May 01, 2006	13.07	13.27	13.00	13.21	2,539,191	+0.28(+2.16%)
Apr 28, 2006	12.86	13.09	12.84	12.93	2,295,312	+0.04(+0.33%)
Apr 27, 2006	13.34	13.37	12.76	12.88	5,497,008	-0.53(-3.97%)
Apr 26, 2006	13.60	13.67	13.35	13.42	2,744,509	-0.02(-0.17%)
Apr 25, 2006	13.62	13.64	13.25	13.44	4,242,177	-0.18(-1.35%)
Apr 24, 2006	13.56	13.66	13.43	13.62	2,611,799	+0.09(+0.70%)
Apr 21, 2006	13.89	13.91	13.46	13.53	3,037,719	-0.17(-1.22%)
Apr 20, 2006	13.82	13.85	13.67	13.70	2,503,409	-0.03(-0.19%)
Apr 19, 2006	13.93	13.98	13.67	13.72	3,882,264	-0.12(-0.83%)
Apr 18, 2006	13.48	13.90	13.48	13.84	3,054,742	+0.39(+2.87%)
Apr 17, 2006	13.31	13.68	13.31	13.45	2,763,963	+0.16(+1.19%)
Apr 13, 2006	13.19	13.29	13.15	13.29	1,351,757	+0.10(+0.79%)
Apr 12, 2006	13.36	13.38	13.13	13.19	2,667,732	-0.12(-0.91%)
Apr 11, 2006	13.52	13.56	13.25	13.31	2,531,896	-0.15(-1.13%)
Apr 10, 2006	13.41	13.51	13.24	13.46	2,062,898	+0.15(+1.12%)
Apr 07, 2006	13.46	13.51	13.28	13.31	2,300,871	-0.11(-0.84%)
Apr 06, 2006	13.35	13.47	13.29	13.43	1,856,538	+0.12(+0.91%)
Apr 05, 2006	13.27	13.32	13.15	13.30	1,872,172	+0.09(+0.65%)
Apr 04, 2006	13.28	13.42	13.17	13.22	3,405,623	-0.06(-0.43%)
Apr 03, 2006	13.10	13.50	13.08	13.28	3,504,633	+0.24(+1.86%)
Mar 31, 2006	13.07	13.13	13.01	13.03	3,403,191	-0.07(-0.57%)
Mar 30, 2006	13.09	13.22	13.03	13.11	2,175,110	+0.06(+0.46%)
Mar 29, 2006	13.13	13.13	12.88	13.05	3,195,789	-0.07(-0.57%)
Mar 28, 2006	13.39	13.39	13.09	13.12	3,592,527	-0.25(-1.85%)
Mar 27, 2006	13.56	13.66	13.29	13.37	3,369,840	-0.32(-2.35%)
Mar 24, 2006	13.70	13.93	13.57	13.69	2,099,375	+0.04(+0.30%)
Mar 23, 2006	13.57	13.70	13.47	13.65	4,522,186	+0.12(+0.89%)
Mar 22, 2006	13.35	13.57	13.30	13.53	2,381,122	+0.20(+1.47%)
Mar 21, 2006	13.38	13.47	13.22	13.34	2,911,958	+0.01(+0.09%)
Mar 20, 2006	13.24	13.35	13.14	13.32	2,222,010	+0.10(+0.74%)
Mar 17, 2006	13.48	13.48	13.18	13.23	3,237,131	-0.26(-1.94%)
Mar 16, 2006	13.46	13.58	13.35	13.49	3,879,485	+0.11(+0.82%)
Mar 15, 2006	13.24	13.42	13.18	13.38	6,229,340	+0.29(+2.18%)
Mar 14, 2006	13.03	13.21	12.98	13.09	3,053,700	+0.03(+0.20%)
Mar 13, 2006	13.07	13.15	13.03	13.07	2,144,191	-0.03(-0.22%)
Mar 10, 2006	12.90	13.17	12.81	13.10	3,255,543	+0.04(+0.31%)
Mar 09, 2006	13.07	13.18	12.97	13.06	2,270,646	+0.07(+0.51%)
Mar 08, 2006	13.24	13.24	12.94	12.99	3,342,047	-0.33(-2.48%)
Mar 07, 2006	13.55	13.55	13.14	13.32	3,170,776	-0.20(-1.51%)
Mar 06, 2006	13.71	13.73	13.43	13.53	3,854,819	-0.24(-1.78%)
Mar 03, 2006	13.79	13.86	13.70	13.77	3,241,299	-0.02(-0.13%)
Mar 02, 2006	13.73	13.84	13.55	13.79	3,782,906	+0.06(+0.46%)

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.