Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.41	10.72	10.41	10.72	2,499,262	+0.20(+1.89%)
May 30, 2006	10.74	10.88	10.37	10.52	2,805,065	-0.36(-3.32%)
May 26, 2006	10.84	10.95	10.80	10.88	2,114,062	-0.28(-2.51%)
May 25, 2006	11.02	11.23	10.85	11.16	1,859,068	+0.15(+1.41%)
May 24, 2006	11.22	11.25	10.84	11.00	2,114,197	-0.13(-1.19%)
May 23, 2006	11.26	11.59	11.14	11.14	2,135,063	+0.10(+0.94%)
May 22, 2006	11.07	11.14	10.81	11.03	3,960,394	-0.77(-6.56%)
May 19, 2006	11.45	11.83	11.27	11.81	3,536,444	+0.41(+3.56%)
May 18, 2006	11.66	11.77	11.28	11.40	3,767,049	-0.24(-2.03%)
May 17, 2006	11.99	12.03	11.55	11.64	4,058,354	-0.49(-4.02%)
May 16, 2006	12.25	12.26	12.03	12.13	2,542,619	-0.13(-1.02%)
May 15, 2006	12.41	12.60	12.14	12.25	3,650,527	-0.15(-1.25%)
May 12, 2006	12.55	12.60	12.25	12.41	2,501,565	-0.13(-1.06%)
May 11, 2006	12.82	12.86	12.47	12.54	3,210,724	-0.28(-2.19%)
May 10, 2006	12.86	12.92	12.75	12.82	2,344,803	+0.19(+1.52%)
May 09, 2006	12.61	12.65	12.47	12.63	1,667,755	-0.33(-2.56%)
May 08, 2006	12.94	12.98	12.82	12.96	1,794,033	+0.05(+0.40%)
May 05, 2006	12.69	12.92	12.64	12.91	1,999,437	+0.43(+3.43%)
May 04, 2006	12.43	12.50	12.33	12.48	1,932,775	-0.03(-0.24%)
May 03, 2006	12.45	12.57	12.38	12.51	1,965,022	+0.04(+0.36%)
May 02, 2006	12.21	12.50	12.20	12.47	2,025,857	+0.32(+2.67%)
May 01, 2006	12.13	12.44	12.13	12.14	1,613,017	+0.01(+0.12%)
Apr 28, 2006	12.15	12.35	12.06	12.13	1,390,948	+0.01(+0.12%)
Apr 27, 2006	11.92	12.18	11.88	12.11	2,215,138	-0.07(-0.55%)
Apr 26, 2006	12.09	12.41	12.09	12.18	2,328,679	+0.13(+1.10%)
Apr 25, 2006	12.08	12.14	11.99	12.05	2,312,827	-0.32(-2.62%)
Apr 24, 2006	12.44	12.44	12.27	12.37	2,477,042	-0.10(-0.83%)
Apr 21, 2006	12.61	12.66	12.46	12.47	4,131,248	-0.22(-1.74%)
Apr 20, 2006	12.12	14.70	12.12	12.69	7,214,882	+1.06(+9.14%)
Apr 19, 2006	11.65	11.70	11.52	11.63	1,790,103	+0.02(+0.19%)
Apr 18, 2006	11.31	11.64	11.30	11.61	4,310,096	+0.31(+2.74%)
Apr 17, 2006	11.31	11.40	11.20	11.30	2,071,924	+0.26(+2.34%)
Apr 13, 2006	10.79	11.26	10.95	11.04	2,108,642	+0.25(+2.33%)
Apr 12, 2006	10.81	10.85	10.71	10.79	1,171,724	+0.15(+1.46%)
Apr 11, 2006	11.00	11.00	10.41	10.64	3,867,854	-0.49(-4.38%)
Apr 10, 2006	11.31	11.40	11.08	11.12	3,668,954	+0.14(+1.28%)
Apr 07, 2006	11.03	11.17	10.95	10.98	4,486,505	-0.27(-2.36%)
Apr 06, 2006	11.62	11.62	11.23	11.25	2,523,650	-0.40(-3.42%)
Apr 05, 2006	11.53	11.65	11.34	11.65	1,432,408	+0.12(+1.02%)
Apr 04, 2006	11.53	11.74	11.49	11.53	2,972,667	+0.06(+0.52%)
Apr 03, 2006	11.17	11.51	11.14	11.47	3,393,366	+0.46(+4.23%)
Mar 31, 2006	11.09	11.09	10.97	11.00	1,588,629	+0.07(+0.61%)
Mar 30, 2006	10.96	11.09	10.86	10.94	1,884,134	-0.01(-0.07%)
Mar 29, 2006	10.71	10.96	10.71	10.95	2,233,836	+0.25(+2.35%)
Mar 28, 2006	10.74	10.78	10.63	10.69	1,459,100	+0.05(+0.49%)
Mar 27, 2006	10.83	10.83	10.55	10.64	2,442,627	-0.20(-1.84%)
Mar 24, 2006	10.74	10.88	10.74	10.84	851,288	+0.10(+0.96%)
Mar 23, 2006	10.72	10.81	10.59	10.74	1,268,329	+0.01(+0.14%)
Mar 22, 2006	10.60	10.73	10.60	10.72	930,279	+0.06(+0.55%)
Mar 21, 2006	10.66	10.94	10.66	10.66	2,079,918	-0.16(-1.50%)
Mar 20, 2006	10.64	10.84	10.59	10.83	2,152,406	+0.18(+1.66%)
Mar 17, 2006	10.57	10.74	10.57	10.65	2,553,323	-0.05(-0.48%)
Mar 16, 2006	11.00	11.00	10.61	10.70	4,033,017	-0.49(-4.42%)
Mar 15, 2006	11.12	11.22	10.96	11.20	1,759,076	+0.13(+1.20%)
Mar 14, 2006	10.92	11.11	10.83	11.06	2,210,667	-0.01(-0.13%)
Mar 13, 2006	11.14	11.21	11.07	11.08	3,030,792	-0.01(-0.13%)
Mar 10, 2006	11.18	11.18	11.00	11.09	1,936,298	-0.07(-0.66%)
Mar 09, 2006	11.24	11.36	11.07	11.17	2,081,409	+0.04(+0.40%)
Mar 08, 2006	10.97	11.21	10.92	11.12	3,324,943	+0.16(+1.48%)
Mar 07, 2006	11.29	11.29	10.93	10.96	5,688,986	-0.44(-3.82%)
Mar 06, 2006	11.44	11.59	11.31	11.40	3,642,940	-0.06(-0.52%)
Mar 03, 2006	11.74	11.76	11.37	11.45	4,684,051	-0.76(-6.22%)
Mar 02, 2006	12.32	12.33	12.13	12.21	3,403,663	-0.15(-1.19%)

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.