Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.39	16.59	13.31	15.97	1,597,827	+2.98(+22.94%)
May 30, 2006	13.46	13.46	12.92	12.99	140,402	-0.50(-3.71%)
May 26, 2006	13.04	13.55	12.99	13.49	103,528	+0.50(+3.85%)
May 25, 2006	13.06	13.24	12.52	12.99	198,118	+0.13(+1.01%)
May 24, 2006	12.75	12.98	12.47	12.86	137,246	+0.11(+0.86%)
May 23, 2006	13.41	13.57	12.68	12.75	175,219	-0.52(-3.92%)
May 22, 2006	12.91	13.53	12.44	13.27	225,357	+0.27(+2.08%)
May 19, 2006	12.51	13.20	12.36	13.00	253,151	+0.41(+3.26%)
May 18, 2006	12.17	12.62	12.10	12.59	196,407	+0.43(+3.54%)
May 17, 2006	12.27	12.44	12.06	12.16	214,909	-0.16(-1.30%)
May 16, 2006	12.51	12.89	12.32	12.32	242,294	-0.25(-1.99%)
May 15, 2006	12.85	13.00	12.34	12.57	299,460	-0.43(-3.31%)
May 12, 2006	13.00	13.07	12.74	13.00	156,575	-0.05(-0.38%)
May 11, 2006	13.50	13.50	12.90	13.05	211,764	-0.36(-2.68%)
May 10, 2006	13.58	13.64	13.34	13.41	88,773	-0.29(-2.12%)
May 09, 2006	13.25	13.94	13.06	13.70	274,698	+0.35(+2.62%)
May 08, 2006	13.74	13.80	13.18	13.35	131,605	-0.39(-2.84%)
May 05, 2006	14.13	14.15	13.63	13.74	112,386	-0.20(-1.43%)
May 04, 2006	13.95	14.00	13.67	13.94	74,476	+0.01(+0.07%)
May 03, 2006	14.03	14.15	13.61	13.93	249,484	-0.15(-1.07%)
May 02, 2006	14.08	14.22	13.52	14.08	285,866	-0.01(-0.07%)
May 01, 2006	14.33	14.58	13.82	14.09	193,088	-0.22(-1.54%)
Apr 28, 2006	14.19	14.54	14.05	14.31	112,600	+0.04(+0.28%)
Apr 27, 2006	14.61	14.83	14.23	14.27	205,932	-0.49(-3.32%)
Apr 26, 2006	14.85	14.95	14.59	14.76	200,499	-0.05(-0.34%)
Apr 25, 2006	14.45	14.84	14.15	14.81	176,442	+0.36(+2.49%)
Apr 24, 2006	14.60	14.68	14.32	14.45	141,925	-0.06(-0.41%)
Apr 21, 2006	15.08	15.08	14.35	14.51	137,245	-0.41(-2.75%)
Apr 20, 2006	15.10	15.30	14.61	14.92	168,276	-0.11(-0.73%)
Apr 19, 2006	14.96	15.07	14.73	15.03	102,129	+0.18(+1.21%)
Apr 18, 2006	14.56	15.00	14.41	14.85	168,003	+0.29(+1.99%)
Apr 17, 2006	14.63	14.84	14.32	14.56	174,315	+0.00(+0.00%)
Apr 13, 2006	14.49	15.22	14.49	14.56	162,186	+0.07(+0.48%)
Apr 12, 2006	14.64	14.57	14.22	14.49	145,809	-0.15(-1.02%)
Apr 11, 2006	14.85	15.04	14.38	14.64	202,561	-0.28(-1.88%)
Apr 10, 2006	14.89	15.03	14.57	14.92	137,675	+0.09(+0.61%)
Apr 07, 2006	15.30	15.55	14.50	14.83	187,473	-0.35(-2.31%)
Apr 06, 2006	15.80	15.80	15.10	15.18	135,720	-0.55(-3.50%)
Apr 05, 2006	15.80	16.00	15.72	15.73	105,318	-0.08(-0.51%)
Apr 04, 2006	16.00	16.10	15.71	15.81	201,542	-0.14(-0.88%)
Apr 03, 2006	16.46	16.49	15.86	15.95	296,236	-0.51(-3.10%)
Mar 31, 2006	16.20	16.46	16.00	16.46	157,529	+0.34(+2.11%)
Mar 30, 2006	15.96	16.27	15.71	16.12	176,645	-0.03(-0.19%)
Mar 29, 2006	15.65	16.56	15.65	16.15	455,241	+0.59(+3.79%)
Mar 28, 2006	15.25	15.70	15.20	15.56	191,773	+0.34(+2.23%)
Mar 27, 2006	15.70	15.75	15.15	15.22	239,685	-0.54(-3.43%)
Mar 24, 2006	15.30	16.54	15.30	15.76	856,825	+1.35(+9.37%)
Mar 23, 2006	14.52	14.80	14.36	14.41	122,700	-0.11(-0.76%)
Mar 22, 2006	14.45	14.87	14.44	14.52	142,900	+0.07(+0.48%)
Mar 21, 2006	14.71	14.75	14.28	14.45	221,110	-0.26(-1.77%)
Mar 20, 2006	15.49	15.49	14.51	14.71	299,316	-0.70(-4.54%)
Mar 17, 2006	15.84	15.84	15.36	15.41	225,680	-0.34(-2.16%)
Mar 16, 2006	15.98	16.07	15.54	15.75	69,656	-0.07(-0.44%)
Mar 15, 2006	15.98	15.98	15.68	15.82	83,502	-0.12(-0.75%)
Mar 14, 2006	15.40	16.00	15.40	15.94	112,260	+0.43(+2.77%)
Mar 13, 2006	15.48	15.87	15.19	15.51	99,054	+0.04(+0.26%)
Mar 10, 2006	15.55	15.85	15.22	15.47	98,605	+0.12(+0.78%)
Mar 09, 2006	15.55	15.88	15.31	15.35	119,939	-0.12(-0.78%)
Mar 08, 2006	15.49	15.69	15.29	15.47	238,372	-0.20(-1.28%)
Mar 07, 2006	15.90	16.00	15.07	15.67	172,065	-0.22(-1.38%)
Mar 06, 2006	16.75	16.75	15.75	15.89	205,139	-0.79(-4.74%)
Mar 03, 2006	16.90	17.08	16.51	16.68	155,579	-0.30(-1.77%)
Mar 02, 2006	17.00	17.08	16.65	16.98	186,301	-0.01(-0.06%)

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.