Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.35	13.26	12.35	13.20	581,967	+0.92(+7.46%)
May 30, 2006	12.65	12.65	12.28	12.28	182,316	-0.39(-3.10%)
May 26, 2006	12.63	12.73	12.58	12.68	85,651	+0.13(+1.03%)
May 25, 2006	12.75	12.79	12.46	12.55	271,255	-0.11(-0.83%)
May 24, 2006	12.69	12.72	12.25	12.65	361,510	+0.00(+0.00%)
May 23, 2006	12.80	12.87	12.54	12.65	345,070	-0.06(-0.51%)
May 22, 2006	12.69	12.92	12.41	12.72	298,381	-0.02(-0.13%)
May 19, 2006	12.81	12.90	12.58	12.73	308,409	-0.09(-0.73%)
May 18, 2006	13.23	13.46	12.73	12.83	762,968	+0.29(+2.30%)
May 17, 2006	12.65	12.65	12.45	12.54	188,235	-0.15(-1.21%)
May 16, 2006	12.59	12.81	12.58	12.69	135,956	+0.10(+0.81%)
May 15, 2006	12.37	12.71	12.21	12.59	271,255	+0.12(+0.94%)
May 12, 2006	12.88	12.88	12.45	12.47	254,816	-0.40(-3.12%)
May 11, 2006	13.06	13.07	12.63	12.88	334,384	-0.12(-0.91%)
May 10, 2006	13.32	13.32	12.84	12.99	408,034	-0.27(-2.05%)
May 09, 2006	13.31	13.33	13.05	13.26	365,948	-0.04(-0.30%)
May 08, 2006	13.58	13.58	13.29	13.31	200,564	-0.28(-2.03%)
May 05, 2006	13.78	13.97	13.40	13.58	361,510	-0.20(-1.47%)
May 04, 2006	13.07	13.79	13.07	13.78	683,236	+0.81(+6.22%)
May 03, 2006	12.75	13.04	12.75	12.98	512,920	+0.22(+1.72%)
May 02, 2006	12.57	12.77	12.50	12.76	507,823	+0.14(+1.12%)
May 01, 2006	12.68	12.75	12.48	12.62	257,117	-0.06(-0.48%)
Apr 28, 2006	12.27	12.70	12.23	12.68	241,335	+0.37(+3.00%)
Apr 27, 2006	12.17	12.47	12.09	12.31	180,837	+0.11(+0.90%)
Apr 26, 2006	12.29	12.49	12.20	12.20	245,774	-0.09(-0.76%)
Apr 25, 2006	12.52	12.52	12.25	12.29	242,486	-0.26(-2.10%)
Apr 24, 2006	12.53	12.55	12.42	12.55	253,829	+0.00(+0.03%)
Apr 21, 2006	12.73	12.73	12.53	12.55	370,880	+0.09(+0.68%)
Apr 20, 2006	12.25	12.53	12.23	12.47	226,375	+0.14(+1.12%)
Apr 19, 2006	12.15	12.36	12.06	12.33	340,302	+0.18(+1.47%)
Apr 18, 2006	11.72	12.17	11.76	12.15	157,657	+0.43(+3.67%)
Apr 17, 2006	11.88	12.08	11.72	11.72	215,689	-0.16(-1.36%)
Apr 13, 2006	11.56	12.00	11.60	11.88	255,473	+0.32(+2.77%)
Apr 12, 2006	11.45	11.68	11.45	11.56	208,291	+0.11(+0.96%)
Apr 11, 2006	11.70	11.75	11.40	11.45	232,951	-0.25(-2.11%)
Apr 10, 2006	11.58	11.81	11.57	11.70	236,074	+0.17(+1.51%)
Apr 07, 2006	11.79	11.94	11.51	11.52	234,102	-0.27(-2.27%)
Apr 06, 2006	11.76	11.96	11.70	11.79	472,314	-0.04(-0.31%)
Apr 05, 2006	11.76	11.88	11.63	11.83	159,630	+0.08(+0.69%)
Apr 04, 2006	11.74	11.94	11.69	11.75	241,828	-0.01(-0.07%)
Apr 03, 2006	12.06	12.06	11.71	11.76	192,673	-0.31(-2.55%)
Mar 31, 2006	11.89	12.10	11.81	12.06	237,883	+0.25(+2.13%)
Mar 30, 2006	11.92	11.92	11.81	11.81	288,188	-0.02(-0.14%)
Mar 29, 2006	11.82	11.94	11.61	11.83	523,112	+0.21(+1.85%)
Mar 28, 2006	11.41	11.64	11.35	11.61	179,522	+0.11(+0.92%)
Mar 27, 2006	11.56	11.56	11.33	11.51	135,299	+0.04(+0.39%)
Mar 24, 2006	11.58	11.58	11.37	11.46	175,247	-0.15(-1.26%)
Mar 23, 2006	11.74	11.74	11.48	11.61	214,703	-0.15(-1.28%)
Mar 22, 2006	11.81	11.92	11.57	11.76	184,289	-0.02(-0.14%)
Mar 21, 2006	12.04	12.19	11.77	11.78	191,194	-0.31(-2.55%)
Mar 20, 2006	11.92	12.08	11.81	12.08	266,159	+0.17(+1.40%)
Mar 17, 2006	11.75	11.95	11.57	11.92	501,905	+0.25(+2.15%)
Mar 16, 2006	11.40	11.67	11.40	11.67	135,956	-5.41(-31.67%)
Mar 15, 2006	17.21	17.22	17.01	17.07	435,982	-0.07(-0.43%)
Mar 14, 2006	17.16	17.48	16.93	17.15	993,289	+0.03(+0.18%)
Mar 13, 2006	17.15	17.27	17.00	17.12	578,186	+0.10(+0.57%)
Mar 10, 2006	16.70	17.10	16.62	17.02	886,267	+0.37(+2.19%)
Mar 09, 2006	16.58	16.65	16.24	16.65	942,491	-0.54(-3.15%)
Mar 08, 2006	16.86	17.34	16.56	17.20	616,161	+0.38(+2.28%)
Mar 07, 2006	16.90	16.94	16.58	16.81	298,381	-0.21(-1.25%)
Mar 06, 2006	17.46	17.46	16.91	17.03	348,358	-0.46(-2.64%)
Mar 03, 2006	17.55	17.87	17.47	17.49	212,566	-0.23(-1.30%)
Mar 02, 2006	17.79	17.87	17.26	17.72	464,094	-0.24(-1.32%)

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.