Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.29	11.50	11.16	11.36	140,368	+0.09(+0.80%)
May 30, 2006	10.81	11.32	10.81	11.27	144,683	+0.41(+3.78%)
May 26, 2006	10.76	11.00	10.73	10.86	72,336	+0.13(+1.21%)
May 25, 2006	10.89	11.00	10.55	10.73	122,925	+0.14(+1.32%)
May 24, 2006	10.33	10.81	10.33	10.59	84,458	+0.36(+3.52%)
May 23, 2006	10.62	10.84	10.16	10.23	242,410	-0.30(-2.85%)
May 22, 2006	10.54	11.00	10.50	10.53	82,093	-0.02(-0.19%)
May 19, 2006	10.93	11.18	10.50	10.55	235,097	-0.32(-2.94%)
May 18, 2006	10.99	11.18	10.54	10.87	56,962	-0.07(-0.64%)
May 17, 2006	10.91	11.05	10.51	10.94	61,282	-0.09(-0.82%)
May 16, 2006	10.93	11.06	10.61	11.03	79,306	+0.14(+1.29%)
May 15, 2006	10.30	11.30	10.18	10.89	101,491	+0.59(+5.73%)
May 12, 2006	10.55	10.88	10.18	10.30	76,116	-0.22(-2.09%)
May 11, 2006	11.20	11.20	10.52	10.52	83,187	-0.67(-5.99%)
May 10, 2006	11.25	11.25	10.82	11.19	125,791	-0.03(-0.27%)
May 09, 2006	10.92	11.22	10.86	11.22	86,095	+0.22(+2.00%)
May 08, 2006	10.86	11.04	10.80	11.00	134,607	+0.20(+1.85%)
May 05, 2006	10.86	10.95	10.63	10.80	88,651	+0.05(+0.47%)
May 04, 2006	11.08	11.08	10.67	10.75	52,191	-0.28(-2.54%)
May 03, 2006	10.67	11.10	10.67	11.03	280,432	+0.36(+3.37%)
May 02, 2006	10.50	10.77	10.37	10.67	34,383	+0.21(+2.01%)
May 01, 2006	10.78	10.78	10.45	10.46	30,164	-0.22(-2.06%)
Apr 28, 2006	10.69	10.79	10.45	10.68	15,900	-0.03(-0.28%)
Apr 27, 2006	10.70	10.85	10.56	10.71	18,928	+0.01(+0.09%)
Apr 26, 2006	10.77	10.97	10.46	10.70	39,910	+0.00(+0.00%)
Apr 25, 2006	10.53	10.82	10.33	10.70	52,078	+0.25(+2.39%)
Apr 24, 2006	10.38	10.58	10.25	10.45	20,443	+0.00(+0.00%)
Apr 21, 2006	10.62	10.62	10.27	10.45	89,575	-0.06(-0.57%)
Apr 20, 2006	10.47	10.61	10.40	10.51	106,400	-0.05(-0.47%)
Apr 19, 2006	10.15	10.56	10.15	10.56	81,066	+0.44(+4.35%)
Apr 18, 2006	10.02	10.30	9.960	10.12	216,493	+0.06(+0.60%)
Apr 17, 2006	10.54	11.00	10.00	10.06	177,896	-0.22(-2.14%)
Apr 13, 2006	10.65	10.65	9.900	10.28	173,919	+0.36(+3.63%)
Apr 12, 2006	9.950	10.02	9.760	9.920	78,118	-0.03(-0.30%)
Apr 11, 2006	10.07	10.30	9.600	9.950	120,359	-0.07(-0.70%)
Apr 10, 2006	10.43	10.55	9.920	10.02	178,311	-0.18(-1.76%)
Apr 07, 2006	10.48	10.55	10.01	10.20	169,167	-0.35(-3.32%)
Apr 06, 2006	10.55	10.81	10.40	10.55	22,132	+0.00(+0.00%)
Apr 05, 2006	10.66	10.90	10.50	10.55	77,983	-0.08(-0.75%)
Apr 04, 2006	10.45	11.25	10.27	10.63	123,365	+0.36(+3.51%)
Apr 03, 2006	10.51	10.77	10.27	10.27	64,582	-0.10(-0.96%)
Mar 31, 2006	10.24	10.54	9.950	10.37	1,356,926	+0.24(+2.37%)
Mar 30, 2006	10.86	10.86	9.960	10.13	61,556	-0.61(-5.68%)
Mar 29, 2006	10.95	10.95	10.68	10.74	41,003	-0.12(-1.10%)
Mar 28, 2006	11.10	11.10	10.85	10.86	24,478	-0.37(-3.29%)
Mar 27, 2006	11.38	11.75	11.16	11.23	80,597	-0.24(-2.09%)
Mar 24, 2006	10.96	11.54	10.96	11.47	45,172	+0.49(+4.46%)
Mar 23, 2006	11.00	11.20	10.92	10.98	18,000	-0.08(-0.72%)
Mar 22, 2006	11.05	11.24	10.90	11.06	163,900	+0.06(+0.55%)
Mar 21, 2006	11.33	11.33	10.85	11.00	41,513	-0.23(-2.05%)
Mar 20, 2006	10.96	11.59	10.96	11.23	46,839	+0.21(+1.91%)
Mar 17, 2006	11.50	11.59	10.90	11.02	109,018	-0.33(-2.91%)
Mar 16, 2006	12.20	12.38	11.34	11.35	46,771	-0.90(-7.35%)
Mar 15, 2006	12.54	12.56	12.16	12.25	32,575	-0.23(-1.84%)
Mar 14, 2006	12.36	12.60	12.36	12.48	17,720	+0.01(+0.08%)
Mar 13, 2006	12.55	12.72	12.29	12.47	18,995	-0.08(-0.64%)
Mar 10, 2006	12.65	12.75	12.35	12.55	28,865	-0.11(-0.87%)
Mar 09, 2006	12.60	12.97	12.49	12.66	48,710	+0.22(+1.77%)
Mar 08, 2006	12.21	12.44	12.00	12.44	68,639	+0.35(+2.89%)
Mar 07, 2006	12.08	12.51	12.00	12.09	75,078	+0.34(+2.89%)
Mar 06, 2006	14.43	14.43	11.66	11.75	379,919	-2.85(-19.52%)
Mar 03, 2006	14.56	14.80	14.50	14.60	65,633	+0.07(+0.48%)
Mar 02, 2006	14.87	14.95	14.24	14.53	29,657	-0.43(-2.87%)

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.