Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.98	13.89	12.88	13.63	832,507	+0.27(+2.04%)
May 30, 2006	14.19	14.19	13.25	13.35	938,321	-0.55(-3.97%)
May 26, 2006	13.17	13.94	12.91	13.91	1,302,394	+0.96(+7.43%)
May 25, 2006	12.94	13.21	12.37	12.94	736,337	+0.11(+0.88%)
May 24, 2006	13.47	13.81	11.52	12.83	2,010,197	-0.51(-3.86%)
May 23, 2006	13.63	13.63	13.09	13.35	1,207,017	+0.34(+2.62%)
May 22, 2006	11.81	13.22	11.76	13.01	1,956,432	+0.70(+5.72%)
May 19, 2006	11.58	12.30	10.84	12.30	1,364,086	+0.74(+6.42%)
May 18, 2006	12.72	12.76	11.35	11.56	1,150,477	-1.08(-8.56%)
May 17, 2006	11.96	12.88	11.60	12.64	1,769,507	+0.53(+4.38%)
May 16, 2006	11.57	12.11	11.05	12.11	3,216,422	+2.08(+20.75%)
May 15, 2006	9.311	10.03	9.084	10.03	873,327	+0.70(+7.55%)
May 12, 2006	9.273	9.538	8.895	9.326	607,801	-0.44(-4.50%)
May 11, 2006	10.21	10.21	9.281	9.765	495,911	-0.30(-3.01%)
May 10, 2006	10.75	10.76	9.992	10.07	424,312	-0.66(-6.14%)
May 09, 2006	10.42	10.75	10.19	10.73	653,905	+0.27(+2.61%)
May 08, 2006	9.614	10.45	9.538	10.45	518,368	+1.02(+10.83%)
May 05, 2006	9.099	9.500	8.630	9.432	389,569	+0.13(+1.38%)
May 04, 2006	9.387	9.387	9.160	9.303	184,150	-0.08(-0.89%)
May 03, 2006	9.727	9.727	9.387	9.387	176,224	-0.15(-1.59%)
May 02, 2006	9.387	9.826	9.235	9.538	309,515	+0.12(+1.29%)
May 01, 2006	9.235	9.576	8.902	9.417	476,360	+0.47(+5.25%)
Apr 28, 2006	8.478	8.993	8.418	8.948	248,484	+0.36(+4.14%)
Apr 27, 2006	8.546	8.705	8.266	8.592	150,992	+0.05(+0.53%)
Apr 26, 2006	8.993	9.084	8.357	8.546	431,841	-0.39(-4.32%)
Apr 25, 2006	8.024	9.197	7.986	8.932	934,358	+1.02(+12.92%)
Apr 24, 2006	7.774	7.948	7.683	7.911	277,282	+0.23(+3.06%)
Apr 21, 2006	7.509	7.805	7.070	7.676	639,638	+0.25(+3.36%)
Apr 20, 2006	7.267	7.532	7.267	7.426	240,161	+0.23(+3.26%)
Apr 19, 2006	6.813	7.320	6.813	7.191	452,978	+0.39(+5.67%)
Apr 18, 2006	6.677	6.813	6.677	6.805	65,918	+0.14(+2.04%)
Apr 17, 2006	6.926	7.078	6.525	6.669	225,498	-0.26(-3.72%)
Apr 13, 2006	6.767	6.926	6.631	6.926	147,161	+0.16(+2.35%)
Apr 12, 2006	6.926	6.926	6.514	6.767	107,134	-0.02(-0.33%)
Apr 11, 2006	7.116	7.184	6.593	6.790	182,433	-0.32(-4.47%)
Apr 10, 2006	7.131	7.191	7.002	7.108	106,738	+0.08(+1.08%)
Apr 07, 2006	7.002	7.116	6.964	7.032	158,522	+0.17(+2.43%)
Apr 06, 2006	6.873	7.108	6.851	6.866	152,577	+0.00(+0.00%)
Apr 05, 2006	6.586	6.957	6.586	6.866	185,735	+0.24(+3.66%)
Apr 04, 2006	6.563	6.722	6.434	6.624	134,876	-0.10(-1.46%)
Apr 03, 2006	6.979	7.002	6.669	6.722	212,156	-0.26(-3.79%)
Mar 31, 2006	6.843	6.995	6.510	6.987	457,601	+0.20(+2.90%)
Mar 30, 2006	6.192	6.820	6.192	6.790	623,257	+0.51(+8.20%)
Mar 29, 2006	6.207	6.275	6.086	6.275	184,942	+0.03(+0.48%)
Mar 28, 2006	6.003	6.245	5.905	6.245	178,469	+0.32(+5.36%)
Mar 27, 2006	5.980	6.011	5.844	5.927	84,677	-0.05(-0.89%)
Mar 24, 2006	5.942	6.048	5.874	5.980	42,668	+0.05(+0.77%)
Mar 23, 2006	6.056	6.283	5.746	5.935	101,586	-0.02(-0.38%)
Mar 22, 2006	6.033	6.086	5.836	5.958	92,999	-0.08(-1.38%)
Mar 21, 2006	6.283	6.344	5.791	6.041	223,252	-0.20(-3.27%)
Mar 20, 2006	6.132	6.434	6.056	6.245	505,290	+0.12(+1.98%)
Mar 17, 2006	6.147	6.275	5.942	6.124	337,388	-0.07(-1.10%)
Mar 16, 2006	5.602	6.275	5.602	6.192	1,099,882	+0.88(+16.52%)
Mar 15, 2006	5.299	5.314	5.110	5.314	173,714	+0.02(+0.29%)
Mar 14, 2006	5.185	5.322	5.110	5.299	71,995	+0.19(+3.70%)
Mar 13, 2006	4.958	5.117	4.883	5.110	133,158	+0.14(+2.90%)
Mar 10, 2006	4.989	5.034	4.958	4.966	48,085	-0.03(-0.61%)
Mar 09, 2006	5.102	5.110	4.989	4.996	18,494	-0.03(-0.60%)
Mar 08, 2006	4.973	5.049	4.973	5.026	45,839	-0.02(-0.45%)
Mar 07, 2006	5.148	5.148	4.958	5.049	53,237	-0.20(-3.89%)
Mar 06, 2006	5.148	5.269	5.110	5.254	87,980	-0.01(-0.14%)
Mar 03, 2006	5.299	5.314	5.261	5.261	147,029	-0.05(-1.00%)
Mar 02, 2006	5.223	5.314	5.223	5.314	48,877	+0.02(+0.29%)

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.