Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.75	14.00	13.55	13.75	19,594	+0.50(+3.77%)
May 30, 2006	13.25	13.75	13.25	13.25	9,635	-0.25(-1.85%)
May 26, 2006	13.50	13.50	13.15	13.50	8,132	+0.40(+3.05%)
May 25, 2006	13.10	13.35	12.90	13.10	7,017	+0.60(+4.80%)
May 24, 2006	12.50	12.80	12.50	12.50	10,584	-0.35(-2.72%)
May 23, 2006	12.85	13.25	12.75	12.85	5,130	-0.40(-3.02%)
May 22, 2006	13.25	13.50	13.00	13.25	15,053	+0.20(+1.53%)
May 19, 2006	13.05	13.45	13.05	13.05	13,046	-0.55(-4.04%)
May 18, 2006	13.60	13.60	13.15	13.60	9,054	+0.60(+4.62%)
May 17, 2006	13.50	14.00	13.00	13.00	19,429	-0.50(-3.70%)
May 16, 2006	13.50	15.30	13.50	13.50	13,137	-2.45(-15.36%)
May 15, 2006	15.95	16.00	15.40	15.95	5,532	+0.70(+4.59%)
May 12, 2006	15.25	15.65	15.20	15.25	8,261	+0.40(+2.69%)
May 11, 2006	14.85	15.15	14.75	14.85	9,924	+0.05(+0.34%)
May 10, 2006	14.80	15.05	14.50	14.80	10,494	-0.05(-0.34%)
May 09, 2006	14.85	15.45	14.85	14.85	7,534	-0.45(-2.94%)
May 08, 2006	15.30	15.65	15.30	15.30	21,123	-0.15(-0.97%)
May 05, 2006	15.45	15.70	15.10	15.45	15,552	+0.45(+3.00%)
May 04, 2006	15.00	15.50	14.95	15.00	5,589	-0.25(-1.64%)
May 03, 2006	15.25	15.30	15.00	15.25	6,375	+0.08(+0.53%)
May 02, 2006	15.17	15.55	15.00	15.17	7,433	+0.32(+2.15%)
May 01, 2006	14.85	15.45	14.85	14.85	5,325	+0.15(+1.02%)
Apr 28, 2006	14.70	14.70	14.70	14.70	0	-0.80(-5.16%)
Apr 27, 2006	15.50	15.50	14.95	15.50	7,915	+0.95(+6.53%)
Apr 26, 2006	14.55	14.85	14.50	14.55	17,806	+1.15(+8.58%)
Apr 25, 2006	13.40	14.85	14.40	13.40	47,510	+0.00(+0.00%)
Apr 24, 2006	13.40	14.00	13.60	13.40	8,040	+0.00(+0.00%)
Apr 21, 2006	13.65	13.90	13.40	13.40	7,794	-0.25(-1.83%)
Apr 20, 2006	14.10	13.98	13.20	13.65	183,261	-0.45(-3.19%)
Apr 19, 2006	14.75	14.55	14.00	14.10	10,777	-0.65(-4.41%)
Apr 18, 2006	14.75	14.95	14.55	14.75	10,103	+0.75(+5.36%)
Apr 17, 2006	14.00	14.40	14.00	14.00	7,957	-2.80(-16.67%)
Apr 13, 2006	17.00	17.55	16.80	16.80	51,491	-0.20(-1.18%)
Apr 12, 2006	17.00	17.50	17.00	17.00	5,199	+0.00(+0.00%)
Apr 11, 2006	17.00	17.30	17.00	17.00	6,571	-0.15(-0.87%)
Apr 10, 2006	17.15	17.60	17.15	17.15	5,041	-0.70(-3.92%)
Apr 07, 2006	17.85	18.40	17.75	17.85	9,371	+0.10(+0.56%)
Apr 06, 2006	17.75	18.35	17.75	17.75	5,466	+0.00(+0.00%)
Apr 05, 2006	17.75	18.26	17.55	17.75	8,336	-0.10(-0.56%)
Apr 04, 2006	17.85	18.10	17.65	17.85	22,611	+1.50(+9.17%)
Apr 03, 2006	16.35	16.35	16.35	16.35	0	+0.00(+0.00%)
Mar 31, 2006	16.35	16.80	16.30	16.35	39,241	-0.65(-3.82%)
Mar 30, 2006	17.00	17.30	16.80	17.00	6,408	-0.50(-2.86%)
Mar 29, 2006	17.50	17.50	17.00	17.50	14,655	+0.70(+4.17%)
Mar 28, 2006	17.50	17.50	16.80	16.80	17,844	-0.70(-4.00%)
Mar 27, 2006	17.50	17.85	17.50	17.50	14,411	-0.45(-2.51%)
Mar 24, 2006	17.35	18.00	17.50	17.95	61,690	-0.30(-1.64%)
Mar 21, 2006	18.25	18.80	18.25	18.25	7,132	-0.35(-1.88%)
Mar 20, 2006	18.60	18.95	18.55	18.60	9,210	+0.05(+0.27%)
Mar 17, 2006	18.55	18.85	18.30	18.55	8,574	+0.45(+2.49%)
Mar 16, 2006	18.10	18.25	18.00	18.10	22,238	-0.05(-0.28%)
Mar 15, 2006	17.75	18.55	18.15	18.15	9,807	+0.40(+2.25%)
Mar 14, 2006	17.60	18.15	17.55	17.75	13,390	+0.15(+0.85%)
Mar 13, 2006	17.60	18.00	17.55	17.60	13,222	-0.30(-1.68%)
Mar 10, 2006	17.90	18.05	17.75	17.90	13,254	+0.40(+2.29%)
Mar 09, 2006	17.50	17.95	17.50	17.50	7,743	+0.20(+1.16%)
Mar 08, 2006	17.30	17.45	17.20	17.30	13,840	-0.15(-0.86%)
Mar 07, 2006	17.45	18.10	17.45	17.45	12,794	+0.17(+0.98%)
Mar 06, 2006	17.28	17.28	17.28	17.28	0	+0.00(+0.00%)
Mar 03, 2006	17.28	17.35	16.85	17.28	32,968	+0.68(+4.10%)
Mar 02, 2006	16.60	17.05	16.60	16.60	6,987	+0.10(+0.61%)

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.