Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.87	10.93	10.58	10.64	4,713,515	-0.11(-1.01%)
May 30, 2006	11.17	11.17	10.71	10.75	5,315,184	-0.56(-4.92%)
May 26, 2006	11.26	11.39	11.08	11.31	5,544,557	+0.17(+1.56%)
May 25, 2006	10.92	11.19	10.69	11.13	5,826,923	+0.38(+3.53%)
May 24, 2006	11.04	11.07	10.51	10.75	9,367,079	-0.28(-2.56%)
May 23, 2006	11.31	11.50	11.04	11.04	6,411,998	-0.08(-0.74%)
May 22, 2006	11.58	11.58	10.88	11.12	8,071,939	-0.47(-4.05%)
May 19, 2006	11.80	11.82	11.36	11.59	7,972,910	-0.00(-0.03%)
May 18, 2006	11.86	11.90	11.59	11.59	6,034,884	-0.16(-1.37%)
May 17, 2006	12.26	12.26	11.65	11.75	6,820,426	-0.55(-4.49%)
May 16, 2006	12.56	12.61	12.21	12.31	4,251,558	-0.13(-1.02%)
May 15, 2006	12.51	12.64	12.28	12.43	4,030,215	-0.37(-2.90%)
May 12, 2006	13.27	13.27	12.50	12.80	5,698,453	-0.57(-4.23%)
May 11, 2006	13.42	13.47	13.32	13.37	5,174,670	+0.01(+0.08%)
May 10, 2006	13.39	13.47	13.21	13.36	4,297,861	-0.01(-0.11%)
May 09, 2006	13.42	13.43	13.30	13.37	4,208,467	-0.02(-0.15%)
May 08, 2006	13.18	13.45	13.13	13.39	10,036,462	+0.30(+2.28%)
May 05, 2006	12.97	13.20	12.97	13.10	4,256,376	-0.04(-0.28%)
May 04, 2006	13.07	13.20	12.97	13.13	7,704,996	+0.12(+0.92%)
May 03, 2006	13.08	13.11	12.94	13.01	3,131,994	-0.04(-0.34%)
May 02, 2006	12.81	13.06	12.74	13.06	3,765,513	+0.28(+2.18%)
May 01, 2006	12.60	12.87	12.60	12.78	2,580,911	+0.17(+1.32%)
Apr 28, 2006	12.41	12.64	12.38	12.61	2,735,075	+0.23(+1.84%)
Apr 27, 2006	12.52	12.56	12.29	12.39	3,122,359	-0.23(-1.79%)
Apr 26, 2006	12.39	12.68	12.38	12.61	3,339,153	+0.24(+1.95%)
Apr 25, 2006	12.25	12.38	12.18	12.37	3,115,133	+0.15(+1.24%)
Apr 24, 2006	12.42	12.42	12.19	12.22	3,411,149	-0.19(-1.55%)
Apr 21, 2006	12.44	12.58	12.25	12.41	4,370,126	-0.03(-0.24%)
Apr 20, 2006	12.85	12.85	12.44	12.44	5,008,194	-0.43(-3.32%)
Apr 19, 2006	12.68	12.87	12.60	12.87	3,390,541	+0.12(+0.92%)
Apr 18, 2006	12.41	12.76	12.41	12.75	3,067,492	+0.41(+3.31%)
Apr 17, 2006	12.50	12.50	12.25	12.34	2,331,465	+0.00(+0.02%)
Apr 13, 2006	12.33	12.38	12.17	12.34	1,334,483	+0.01(+0.11%)
Apr 12, 2006	12.51	12.55	12.25	12.33	2,123,504	-0.15(-1.18%)
Apr 11, 2006	12.78	12.78	12.40	12.48	3,865,345	-0.19(-1.52%)
Apr 10, 2006	12.42	12.76	12.42	12.67	3,859,992	+0.10(+0.76%)
Apr 07, 2006	12.74	12.85	12.46	12.57	4,659,719	-0.17(-1.32%)
Apr 06, 2006	12.68	12.88	12.66	12.74	4,020,312	+0.05(+0.41%)
Apr 05, 2006	12.60	12.71	12.46	12.69	3,026,274	+0.19(+1.53%)
Apr 04, 2006	12.30	12.56	12.24	12.50	3,679,866	+0.18(+1.50%)
Apr 03, 2006	12.15	12.40	12.15	12.31	4,678,721	+0.12(+0.97%)
Mar 31, 2006	12.08	12.21	11.93	12.20	3,348,520	+0.10(+0.82%)
Mar 30, 2006	12.01	12.22	12.00	12.10	4,625,192	+0.17(+1.44%)
Mar 29, 2006	11.73	11.95	11.64	11.92	4,589,060	+0.19(+1.66%)
Mar 28, 2006	12.10	12.12	11.64	11.73	4,513,316	-0.45(-3.67%)
Mar 27, 2006	12.14	12.18	11.99	12.18	4,620,910	-0.01(-0.09%)
Mar 24, 2006	12.09	12.25	11.87	12.19	1,926,516	+0.10(+0.80%)
Mar 23, 2006	12.30	12.42	12.01	12.09	2,792,084	-0.18(-1.51%)
Mar 22, 2006	12.11	12.29	12.05	12.28	2,903,692	+0.13(+1.03%)
Mar 21, 2006	12.32	12.33	12.02	12.15	4,395,820	-0.17(-1.36%)
Mar 20, 2006	12.30	12.36	12.26	12.32	3,893,448	+0.09(+0.76%)
Mar 17, 2006	12.25	12.34	12.13	12.23	5,850,476	-0.04(-0.29%)
Mar 16, 2006	11.92	12.31	11.92	12.26	19,093,874	+0.38(+3.19%)
Mar 15, 2006	11.47	11.92	11.44	11.88	6,869,673	+0.54(+4.78%)
Mar 14, 2006	11.30	11.37	11.19	11.34	4,690,498	+0.10(+0.85%)
Mar 13, 2006	11.21	11.37	11.21	11.24	3,155,815	+0.08(+0.74%)
Mar 10, 2006	11.08	11.19	11.01	11.16	2,357,694	+0.09(+0.83%)
Mar 09, 2006	11.22	11.38	10.99	11.07	3,312,388	-0.02(-0.15%)
Mar 08, 2006	11.00	11.11	10.89	11.09	3,906,562	-0.04(-0.32%)
Mar 07, 2006	11.35	11.35	10.88	11.12	5,722,006	-0.34(-3.00%)
Mar 06, 2006	11.72	11.76	11.45	11.47	3,730,986	-0.19(-1.62%)
Mar 03, 2006	11.56	11.69	11.51	11.66	2,277,668	+0.07(+0.56%)
Mar 02, 2006	11.72	11.74	11.53	11.59	3,254,844	-0.13(-1.10%)

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.