Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.766	8.132	7.761	7.873	1,629,237	+0.16(+2.09%)
May 30, 2006	7.904	7.967	7.685	7.712	884,647	-0.27(-3.36%)
May 26, 2006	8.101	8.155	7.895	7.980	561,042	-0.12(-1.49%)
May 25, 2006	7.891	8.177	7.837	8.101	1,417,041	+0.28(+3.60%)
May 24, 2006	7.712	7.913	7.547	7.819	1,147,164	+0.07(+0.86%)
May 23, 2006	8.083	8.199	7.694	7.752	1,586,491	-0.19(-2.42%)
May 22, 2006	7.976	8.141	7.802	7.945	1,178,921	-0.15(-1.82%)
May 19, 2006	8.003	8.137	7.842	8.092	834,357	+0.13(+1.63%)
May 18, 2006	8.213	8.257	7.962	7.962	807,962	-0.16(-1.98%)
May 17, 2006	8.199	8.217	8.003	8.123	1,054,050	+0.08(+1.00%)
May 16, 2006	7.998	8.110	7.958	8.043	1,427,840	+0.01(+0.17%)
May 15, 2006	8.231	8.262	7.949	8.030	548,176	-0.26(-3.13%)
May 12, 2006	8.172	8.476	8.114	8.289	676,294	+0.08(+0.98%)
May 11, 2006	8.727	8.767	8.186	8.208	924,924	-0.52(-5.94%)
May 10, 2006	8.713	8.829	8.646	8.727	717,782	+0.01(+0.15%)
May 09, 2006	8.825	8.856	8.713	8.713	960,497	-0.04(-0.51%)
May 08, 2006	8.753	9.433	8.677	8.758	3,006,749	-0.06(-0.71%)
May 05, 2006	7.797	8.932	6.702	8.820	19,907,576	+0.04(+0.51%)
May 04, 2006	9.115	9.115	8.740	8.776	2,163,726	-0.15(-1.65%)
May 03, 2006	9.205	9.205	8.874	8.923	1,561,293	-0.24(-2.59%)
May 02, 2006	9.441	9.441	9.102	9.160	1,268,105	-0.20(-2.10%)
May 01, 2006	9.459	9.674	9.316	9.357	743,560	-0.10(-1.09%)
Apr 28, 2006	9.607	9.683	9.424	9.459	738,538	-0.16(-1.67%)
Apr 27, 2006	9.383	9.942	9.276	9.620	1,422,612	+0.24(+2.52%)
Apr 26, 2006	10.21	10.23	9.013	9.383	3,433,908	-1.38(-12.79%)
Apr 25, 2006	10.59	10.83	10.59	10.76	760,154	+0.19(+1.77%)
Apr 24, 2006	10.72	10.83	10.57	10.57	1,356,419	-0.13(-1.25%)
Apr 21, 2006	11.01	11.14	10.62	10.71	673,723	-0.23(-2.12%)
Apr 20, 2006	11.43	11.52	10.94	10.94	644,994	-0.54(-4.71%)
Apr 19, 2006	11.29	11.52	11.07	11.48	421,078	+0.25(+2.27%)
Apr 18, 2006	10.72	11.28	10.80	11.22	438,270	+0.50(+4.67%)
Apr 17, 2006	10.86	10.99	10.55	10.72	278,088	-0.13(-1.15%)
Apr 13, 2006	10.75	10.93	10.55	10.85	242,144	+0.12(+1.12%)
Apr 12, 2006	10.58	10.80	10.48	10.73	313,932	+0.15(+1.44%)
Apr 11, 2006	10.82	10.97	10.49	10.58	462,528	-0.22(-2.03%)
Apr 10, 2006	11.06	11.08	10.61	10.80	584,626	-0.24(-2.19%)
Apr 07, 2006	11.23	11.35	11.00	11.04	640,842	-0.09(-0.84%)
Apr 06, 2006	11.07	11.16	10.97	11.13	239,950	+0.02(+0.20%)
Apr 05, 2006	11.01	11.11	10.82	11.11	521,696	+0.13(+1.18%)
Apr 04, 2006	11.29	11.32	10.95	10.98	718,147	-0.17(-1.52%)
Apr 03, 2006	11.15	11.26	11.04	11.15	634,665	+0.08(+0.69%)
Mar 31, 2006	10.98	11.14	10.89	11.07	425,064	+0.17(+1.52%)
Mar 30, 2006	10.83	11.01	10.74	10.91	912,284	+0.12(+1.08%)
Mar 29, 2006	10.75	10.84	10.62	10.79	1,160,097	+0.09(+0.88%)
Mar 28, 2006	11.28	11.39	10.59	10.70	1,352,739	-0.62(-5.45%)
Mar 27, 2006	11.27	11.50	11.18	11.31	549,183	+0.01(+0.08%)
Mar 24, 2006	11.09	11.32	11.09	11.30	220,375	+0.20(+1.81%)
Mar 23, 2006	11.11	11.24	11.04	11.10	369,716	+0.03(+0.24%)
Mar 22, 2006	10.86	11.13	10.72	11.08	392,767	+0.17(+1.56%)
Mar 21, 2006	10.83	11.43	10.83	10.91	863,646	+0.03(+0.25%)
Mar 20, 2006	10.78	10.98	10.64	10.88	486,739	+0.01(+0.08%)
Mar 17, 2006	10.75	11.01	10.43	10.87	1,094,898	+0.17(+1.59%)
Mar 16, 2006	10.72	10.98	10.70	10.70	946,259	-0.00(-0.04%)
Mar 15, 2006	10.63	10.75	10.43	10.71	647,496	+0.12(+1.10%)
Mar 14, 2006	10.65	10.69	10.53	10.59	788,297	-0.10(-0.96%)
Mar 13, 2006	10.84	11.08	10.66	10.69	320,789	-0.12(-1.08%)
Mar 10, 2006	10.67	11.03	10.64	10.81	337,429	+0.13(+1.21%)
Mar 09, 2006	10.85	11.11	10.63	10.68	333,465	-0.15(-1.40%)
Mar 08, 2006	10.81	10.97	10.66	10.83	366,350	-0.01(-0.12%)
Mar 07, 2006	11.03	11.05	10.81	10.84	493,155	-0.25(-2.22%)
Mar 06, 2006	11.26	11.26	10.95	11.09	400,585	-0.14(-1.27%)
Mar 03, 2006	11.30	11.48	10.95	11.23	622,357	-0.13(-1.14%)
Mar 02, 2006	11.30	11.44	11.20	11.36	320,288	+0.01(+0.12%)

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.