Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.414	9.458	9.272	9.458	469,141	+0.09(+0.99%)
May 30, 2006	9.590	9.590	9.360	9.365	292,831	-0.26(-2.75%)
May 26, 2006	9.703	9.761	9.595	9.629	232,224	-0.01(-0.15%)
May 25, 2006	9.556	9.659	9.443	9.644	273,241	+0.18(+1.86%)
May 24, 2006	9.311	9.551	9.237	9.468	397,515	+0.11(+1.15%)
May 23, 2006	9.541	9.580	9.316	9.360	307,931	-0.11(-1.14%)
May 22, 2006	9.389	9.605	9.321	9.468	479,345	-0.00(-0.05%)
May 19, 2006	9.424	9.556	9.218	9.473	239,366	+0.04(+0.47%)
May 18, 2006	9.561	9.639	9.419	9.428	232,020	-0.09(-0.93%)
May 17, 2006	9.561	9.634	9.433	9.517	581,785	-0.81(-7.87%)
May 16, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 15, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 12, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 11, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 10, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 09, 2006	10.33	10.33	10.33	10.33	0	+0.00(+0.00%)
May 08, 2006	10.37	10.40	10.33	10.33	78,564	-0.04(-0.43%)
May 05, 2006	10.45	10.52	10.35	10.37	329,970	-0.08(-0.75%)
May 04, 2006	10.31	10.54	10.28	10.45	448,939	+0.13(+1.28%)
May 03, 2006	9.845	10.38	9.845	10.32	505,873	+0.18(+1.79%)
May 02, 2006	10.26	10.26	9.918	10.14	410,983	-0.10(-0.96%)
May 01, 2006	10.32	10.35	10.18	10.24	631,576	-0.08(-0.76%)
Apr 28, 2006	10.39	10.59	10.24	10.32	568,316	-0.17(-1.59%)
Apr 27, 2006	10.25	10.58	10.21	10.48	455,877	+0.19(+1.86%)
Apr 26, 2006	10.30	10.34	10.15	10.29	804,214	-0.08(-0.80%)
Apr 25, 2006	10.58	10.58	10.37	10.37	597,701	-0.20(-1.85%)
Apr 24, 2006	10.64	10.64	10.44	10.57	415,677	-0.06(-0.55%)
Apr 21, 2006	10.95	10.95	10.57	10.63	572,806	-0.21(-1.90%)
Apr 20, 2006	10.79	10.85	10.74	10.83	199,982	-0.01(-0.09%)
Apr 19, 2006	10.80	10.92	10.70	10.84	592,804	-0.04(-0.36%)
Apr 18, 2006	10.63	10.91	10.61	10.88	574,438	+0.31(+2.92%)
Apr 17, 2006	10.58	10.62	10.49	10.58	470,978	+0.00(+0.00%)
Apr 13, 2006	10.62	10.66	10.36	10.58	543,421	-0.05(-0.46%)
Apr 12, 2006	10.56	10.65	10.38	10.62	626,066	+0.01(+0.09%)
Apr 11, 2006	10.83	10.83	10.61	10.61	433,022	-0.19(-1.72%)
Apr 10, 2006	10.83	10.91	10.74	10.80	491,997	-0.10(-0.94%)
Apr 07, 2006	11.12	11.18	10.89	10.90	466,897	-0.22(-1.94%)
Apr 06, 2006	11.13	11.16	11.06	11.12	378,333	+0.01(+0.13%)
Apr 05, 2006	11.15	11.17	11.09	11.10	556,073	-0.02(-0.18%)
Apr 04, 2006	11.15	11.18	11.06	11.12	474,855	-0.11(-0.96%)
Apr 03, 2006	11.42	11.45	11.22	11.23	492,201	-0.19(-1.63%)
Mar 31, 2006	11.35	11.46	11.28	11.42	379,558	+0.09(+0.78%)
Mar 30, 2006	11.51	11.54	11.25	11.33	376,497	-0.21(-1.78%)
Mar 29, 2006	11.48	11.54	11.27	11.54	321,604	+0.30(+2.66%)
Mar 28, 2006	11.20	11.32	11.10	11.24	285,076	+0.02(+0.17%)
Mar 27, 2006	11.24	11.26	11.08	11.22	247,529	-0.01(-0.13%)
Mar 24, 2006	11.27	11.27	11.14	11.23	339,153	-0.03(-0.30%)
Mar 23, 2006	11.16	11.30	11.10	11.27	299,769	+0.06(+0.52%)
Mar 22, 2006	11.35	11.35	10.95	11.21	535,870	+0.10(+0.93%)
Mar 21, 2006	11.40	11.42	11.08	11.10	519,341	-0.34(-2.95%)
Mar 20, 2006	11.48	11.49	11.36	11.44	742,382	-0.06(-0.51%)
Mar 17, 2006	11.35	11.52	11.25	11.50	1,215,198	+0.20(+1.78%)
Mar 16, 2006	11.19	11.34	11.14	11.30	325,481	+0.17(+1.50%)
Mar 15, 2006	11.02	11.17	10.91	11.13	530,769	+0.13(+1.16%)
Mar 14, 2006	10.95	11.01	10.81	11.01	397,107	+0.05(+0.49%)
Mar 13, 2006	11.11	11.11	10.90	10.95	428,941	-0.18(-1.59%)
Mar 10, 2006	10.89	11.13	10.82	11.13	608,313	+0.21(+1.93%)
Mar 09, 2006	11.07	11.11	10.86	10.92	459,755	-0.18(-1.59%)
Mar 08, 2006	11.06	11.10	10.91	11.09	550,563	-0.02(-0.18%)
Mar 07, 2006	11.25	11.25	11.07	11.11	295,483	-0.11(-0.96%)
Mar 06, 2006	11.03	11.27	10.98	11.22	641,371	+0.11(+1.01%)
Mar 03, 2006	11.18	11.24	11.08	11.11	346,295	-0.16(-1.43%)
Mar 02, 2006	11.36	11.36	11.18	11.27	340,377	-0.09(-0.82%)

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.