Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.97	29.10	27.95	29.04	1,103,500	+1.01(+3.60%)
May 30, 2006	29.87	29.92	27.99	28.03	1,438,900	-1.34(-4.56%)
May 26, 2006	30.00	30.02	29.08	29.37	1,055,600	-0.07(-0.24%)
May 25, 2006	27.80	29.44	27.25	29.44	1,303,700	+1.94(+7.05%)
May 24, 2006	28.14	29.10	26.50	27.50	1,487,000	-0.64(-2.27%)
May 23, 2006	29.50	31.10	28.06	28.14	1,380,500	+14.25(+102.59%)
May 22, 2006	13.70	14.08	13.12	13.89	1,376,400	+0.20(+1.42%)
May 19, 2006	13.82	13.82	13.04	13.70	2,163,800	-0.12(-0.85%)
May 18, 2006	13.82	13.99	13.76	13.81	2,066,400	+0.00(+0.00%)
May 17, 2006	14.05	14.23	13.61	13.81	1,641,200	-0.19(-1.37%)
May 16, 2006	13.60	14.10	13.44	14.01	1,409,000	+0.61(+4.55%)
May 15, 2006	13.00	13.66	12.98	13.39	1,889,200	-0.64(-4.58%)
May 12, 2006	15.00	15.00	14.02	14.04	1,847,600	-0.96(-6.40%)
May 11, 2006	15.61	16.00	14.98	15.00	1,364,000	-0.61(-3.92%)
May 10, 2006	15.43	15.67	15.35	15.61	1,110,600	+0.23(+1.48%)
May 09, 2006	15.07	15.43	15.05	15.38	1,122,400	+0.38(+2.57%)
May 08, 2006	15.00	15.11	14.44	15.00	1,552,800	+0.19(+1.27%)
May 05, 2006	14.69	15.17	14.68	14.81	1,483,400	+0.36(+2.46%)
May 04, 2006	14.05	14.52	13.83	14.46	2,012,200	+0.41(+2.94%)
May 03, 2006	13.41	14.31	13.41	14.04	2,674,000	+0.78(+5.88%)
May 02, 2006	12.84	13.26	12.74	13.26	1,385,400	+0.57(+4.53%)
May 01, 2006	12.47	12.69	12.40	12.69	1,178,000	+0.39(+3.15%)
Apr 28, 2006	12.13	12.63	12.11	12.30	650,400	+0.20(+1.63%)
Apr 27, 2006	12.06	12.49	11.60	12.10	1,148,000	-0.39(-3.08%)
Apr 26, 2006	12.79	12.97	12.44	12.49	1,034,000	-0.30(-2.35%)
Apr 25, 2006	12.94	13.12	12.66	12.79	1,045,800	-0.08(-0.58%)
Apr 24, 2006	13.05	13.05	12.70	12.86	875,800	-0.19(-1.44%)
Apr 21, 2006	12.95	13.06	12.71	13.05	1,210,000	+0.32(+2.53%)
Apr 20, 2006	13.03	13.09	12.61	12.73	1,260,000	-0.20(-1.57%)
Apr 19, 2006	12.66	13.03	12.62	12.93	1,458,800	+0.31(+2.46%)
Apr 18, 2006	11.99	12.68	12.11	12.62	1,512,600	+0.63(+5.30%)
Apr 17, 2006	11.93	12.07	11.87	11.98	624,800	+0.13(+1.14%)
Apr 13, 2006	11.76	11.98	11.66	11.85	762,800	+0.09(+0.77%)
Apr 12, 2006	11.63	11.87	11.63	11.76	1,109,800	+0.23(+2.02%)
Apr 11, 2006	11.79	11.88	11.32	11.53	1,752,000	-0.19(-1.62%)
Apr 10, 2006	11.78	12.01	11.62	11.72	1,075,400	+0.02(+0.21%)
Apr 07, 2006	12.03	12.09	11.63	11.69	918,400	-0.31(-2.62%)
Apr 06, 2006	12.05	12.16	11.82	12.01	826,600	+0.05(+0.40%)
Apr 05, 2006	12.16	12.16	11.88	11.96	1,123,000	-0.13(-1.08%)
Apr 04, 2006	12.00	12.13	11.70	12.09	762,200	+0.24(+2.00%)
Apr 03, 2006	11.76	12.47	11.76	11.85	1,513,800	+0.09(+0.79%)
Mar 31, 2006	11.77	11.77	11.60	11.76	1,068,000	-0.01(-0.06%)
Mar 30, 2006	11.60	11.89	11.55	11.77	1,872,800	+0.17(+1.44%)
Mar 29, 2006	11.50	11.69	11.40	11.60	1,776,000	+0.38(+3.39%)
Mar 28, 2006	11.05	11.39	11.05	11.22	1,351,800	+0.20(+1.84%)
Mar 27, 2006	11.02	11.14	10.94	11.02	588,000	+0.02(+0.20%)
Mar 24, 2006	10.91	11.04	10.82	10.99	638,600	+0.06(+0.53%)
Mar 23, 2006	10.83	11.04	10.79	10.94	670,400	+0.17(+1.56%)
Mar 22, 2006	10.48	10.85	10.43	10.77	827,400	+0.32(+3.09%)
Mar 21, 2006	10.43	10.74	10.21	10.45	1,035,400	+0.02(+0.22%)
Mar 20, 2006	10.57	10.66	10.38	10.43	1,055,600	-0.15(-1.42%)
Mar 17, 2006	10.63	10.63	10.53	10.57	1,094,400	-0.07(-0.68%)
Mar 16, 2006	10.60	10.73	10.53	10.65	731,200	+0.05(+0.47%)
Mar 15, 2006	10.62	10.79	10.44	10.60	830,200	-0.03(-0.26%)
Mar 14, 2006	10.36	10.70	10.32	10.62	738,800	+0.31(+3.06%)
Mar 13, 2006	10.15	10.60	10.14	10.31	1,050,600	+0.22(+2.18%)
Mar 10, 2006	9.688	10.13	9.550	10.09	744,000	+0.58(+6.10%)
Mar 09, 2006	9.617	9.758	9.475	9.510	533,000	-0.01(-0.05%)
Mar 08, 2006	9.412	9.607	9.075	9.515	1,061,400	+0.10(+1.09%)
Mar 07, 2006	9.970	9.970	9.365	9.412	1,177,000	-0.56(-5.62%)
Mar 06, 2006	10.18	10.24	9.925	9.973	596,600	-0.34(-3.32%)
Mar 03, 2006	10.01	10.53	9.965	10.31	877,800	+0.31(+3.10%)
Mar 02, 2006	9.820	10.01	9.723	10.01	813,400	+0.24(+2.43%)

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.