Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.860	9.970	9.540	9.800	575,120	+0.00(+0.00%)
May 30, 2006	10.50	10.59	9.770	9.800	1,202,497	-0.14(-1.41%)
May 26, 2006	10.00	10.15	9.700	9.940	1,046,930	+0.04(+0.40%)
May 25, 2006	9.440	10.00	9.320	9.900	984,162	+0.58(+6.22%)
May 24, 2006	9.500	9.700	9.120	9.320	1,222,864	-0.38(-3.92%)
May 23, 2006	9.700	10.18	9.600	9.700	1,916,781	+0.65(+7.18%)
May 22, 2006	9.050	9.050	9.050	9.050	0	+0.00(+0.00%)
May 19, 2006	8.710	9.130	8.010	9.050	2,141,688	+0.15(+1.69%)
May 18, 2006	9.530	9.710	8.750	8.900	1,327,922	-0.60(-6.32%)
May 17, 2006	10.00	10.08	9.250	9.500	1,372,468	-0.25(-2.56%)
May 16, 2006	9.900	10.14	9.400	9.750	2,058,421	+0.10(+1.04%)
May 15, 2006	10.20	10.58	9.570	9.650	2,292,568	-1.38(-12.51%)
May 12, 2006	11.40	11.51	10.80	11.03	2,704,536	-0.37(-3.25%)
May 11, 2006	12.30	12.40	11.25	11.40	1,625,561	-0.61(-5.08%)
May 10, 2006	12.18	12.21	11.86	12.01	1,262,140	-0.20(-1.64%)
May 09, 2006	12.15	12.40	12.12	12.21	1,316,964	+0.12(+0.99%)
May 08, 2006	11.78	12.09	11.56	12.09	958,249	+0.11(+0.92%)
May 05, 2006	11.95	12.06	11.68	11.98	1,034,552	+0.13(+1.10%)
May 04, 2006	11.65	11.88	11.44	11.85	1,344,928	+0.23(+1.98%)
May 03, 2006	12.20	12.28	11.48	11.62	1,927,370	-0.45(-3.73%)
May 02, 2006	12.48	12.48	11.62	12.07	2,610,014	-0.31(-2.50%)
May 01, 2006	12.80	12.98	12.25	12.38	921,286	-0.18(-1.43%)
Apr 28, 2006	12.56	12.56	12.56	12.56	0	+0.58(+4.84%)
Apr 27, 2006	12.05	12.26	11.60	11.98	1,128,323	-0.34(-2.76%)
Apr 26, 2006	12.15	12.35	12.04	12.32	693,607	+0.23(+1.90%)
Apr 25, 2006	12.20	12.28	11.94	12.09	1,461,165	+0.21(+1.77%)
Apr 24, 2006	12.15	12.25	11.88	11.88	1,271,677	-0.57(-4.58%)
Apr 21, 2006	12.35	12.50	12.20	12.45	1,694,772	+0.36(+2.98%)
Apr 20, 2006	13.24	13.24	11.80	12.09	3,098,171	-1.19(-8.96%)
Apr 19, 2006	13.16	13.34	12.94	13.28	1,541,777	+0.28(+2.15%)
Apr 18, 2006	12.93	13.04	12.75	13.00	2,674,815	+0.22(+1.72%)
Apr 17, 2006	12.55	12.89	12.36	12.78	1,457,037	+0.58(+4.75%)
Apr 13, 2006	12.17	12.20	11.98	12.20	805,233	+0.02(+0.16%)
Apr 12, 2006	11.62	12.20	11.60	12.18	1,220,581	+0.65(+5.64%)
Apr 11, 2006	12.18	12.36	11.51	11.53	1,440,751	-0.68(-5.57%)
Apr 10, 2006	12.62	12.69	12.12	12.21	1,358,709	-0.14(-1.13%)
Apr 07, 2006	12.51	12.70	12.25	12.35	1,050,582	-0.27(-2.14%)
Apr 06, 2006	12.95	12.95	12.54	12.62	2,163,098	+0.02(+0.16%)
Apr 05, 2006	12.15	12.62	12.10	12.60	1,471,372	+0.54(+4.48%)
Apr 04, 2006	12.06	12.39	11.66	12.06	3,031,853	-0.06(-0.50%)
Apr 03, 2006	12.75	12.75	12.12	12.12	1,548,656	-0.36(-2.88%)
Mar 31, 2006	12.75	12.78	12.33	12.48	1,421,707	-0.27(-2.12%)
Mar 30, 2006	13.10	13.25	12.75	12.75	3,027,333	-0.08(-0.62%)
Mar 29, 2006	12.25	12.90	12.25	12.83	2,130,798	+0.62(+5.08%)
Mar 28, 2006	12.74	12.74	12.10	12.21	1,326,799	-0.39(-3.10%)
Mar 27, 2006	13.14	13.40	12.45	12.60	2,959,331	-0.54(-4.11%)
Mar 24, 2006	12.25	13.22	12.25	13.14	1,893,254	+2.14(+19.45%)
Mar 21, 2006	11.10	11.75	10.65	11.00	2,183,368	-0.15(-1.35%)
Mar 20, 2006	11.34	11.42	11.15	11.15	887,640	-0.18(-1.59%)
Mar 17, 2006	10.98	11.33	10.95	11.33	2,542,701	+0.36(+3.28%)
Mar 16, 2006	10.91	10.97	10.65	10.97	636,447	+0.06(+0.55%)
Mar 15, 2006	10.66	10.92	10.60	10.91	5,815,935	+0.41(+3.90%)
Mar 14, 2006	10.55	10.64	10.42	10.50	3,040,916	-0.03(-0.28%)
Mar 13, 2006	10.68	10.68	10.38	10.53	1,874,082	+0.18(+1.74%)
Mar 10, 2006	9.900	10.37	9.630	10.35	720,772	+0.28(+2.78%)
Mar 09, 2006	10.18	10.55	9.960	10.07	1,293,640	+0.09(+0.90%)
Mar 08, 2006	9.900	10.18	9.450	9.980	1,714,378	-0.15(-1.48%)
Mar 07, 2006	10.50	10.65	9.900	10.13	1,177,405	-0.42(-3.98%)
Mar 06, 2006	10.75	11.00	10.55	10.55	1,800,700	-0.15(-1.40%)
Mar 03, 2006	10.65	11.25	10.30	10.70	2,078,657	+0.15(+1.42%)
Mar 02, 2006	9.700	10.55	9.700	10.55	2,920,693	+1.05(+11.05%)

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.