Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.99	17.40	16.71	16.90	973,588	-0.04(-0.24%)
May 30, 2006	18.12	18.39	16.85	16.94	952,696	-1.18(-6.51%)
May 26, 2006	18.40	18.40	17.61	18.12	438,437	-0.09(-0.49%)
May 25, 2006	17.37	18.33	17.14	18.21	774,784	+0.89(+5.14%)
May 24, 2006	17.70	18.08	16.84	17.32	687,507	-0.39(-2.20%)
May 23, 2006	18.00	18.45	17.57	17.71	646,217	-0.06(-0.34%)
May 22, 2006	17.40	17.93	16.60	17.77	818,932	+0.29(+1.66%)
May 19, 2006	17.62	17.76	17.01	17.48	1,004,994	+0.03(+0.17%)
May 18, 2006	18.66	18.95	17.38	17.45	679,432	-1.16(-6.23%)
May 17, 2006	19.00	19.09	18.25	18.61	618,569	-0.46(-2.41%)
May 16, 2006	18.37	19.25	18.37	19.07	851,592	+0.67(+3.64%)
May 15, 2006	19.05	19.05	18.12	18.40	882,315	-0.72(-3.77%)
May 12, 2006	19.28	19.53	17.87	19.12	1,744,665	-0.29(-1.49%)
May 11, 2006	20.70	21.00	18.93	19.41	1,356,148	-1.32(-6.37%)
May 10, 2006	20.75	21.23	20.41	20.73	966,956	+0.07(+0.34%)
May 09, 2006	20.87	20.87	20.13	20.66	984,032	-0.14(-0.67%)
May 08, 2006	19.50	21.37	19.31	20.80	2,782,514	+1.84(+9.70%)
May 05, 2006	18.99	19.02	18.62	18.96	259,060	+0.14(+0.74%)
May 04, 2006	18.56	18.94	18.54	18.82	276,371	+0.20(+1.07%)
May 03, 2006	18.86	19.15	18.59	18.62	549,037	-0.17(-0.90%)
May 02, 2006	18.46	18.81	18.31	18.79	340,150	+0.45(+2.45%)
May 01, 2006	18.06	18.64	18.03	18.34	681,215	+0.33(+1.83%)
Apr 28, 2006	18.58	18.97	17.95	18.01	735,800	-0.65(-3.48%)
Apr 27, 2006	18.47	18.69	18.42	18.66	598,507	-0.11(-0.59%)
Apr 26, 2006	18.66	19.24	18.40	18.77	1,216,182	+0.12(+0.64%)
Apr 25, 2006	17.96	18.98	17.78	18.65	1,423,157	+0.69(+3.84%)
Apr 24, 2006	17.89	18.48	17.20	17.96	2,761,651	+0.03(+0.17%)
Apr 21, 2006	16.67	18.22	16.34	17.93	12,259,172	+3.98(+28.53%)
Apr 20, 2006	13.62	14.30	13.48	13.95	1,962,990	+0.37(+2.72%)
Apr 19, 2006	13.69	13.82	13.33	13.58	335,997	-0.19(-1.38%)
Apr 18, 2006	13.40	13.81	13.33	13.77	434,159	+0.51(+3.85%)
Apr 17, 2006	13.74	13.80	13.10	13.26	495,645	-0.45(-3.31%)
Apr 13, 2006	13.35	13.93	13.32	13.71	1,032,489	+0.36(+2.73%)
Apr 12, 2006	12.80	13.43	12.80	13.35	853,973	+0.54(+4.26%)
Apr 11, 2006	12.49	13.07	12.32	12.80	1,937,449	+0.32(+2.60%)
Apr 10, 2006	12.34	12.60	12.11	12.48	519,158	+0.10(+0.81%)
Apr 07, 2006	12.57	12.72	12.25	12.38	355,529	-0.26(-2.06%)
Apr 06, 2006	11.94	12.82	11.88	12.64	1,010,766	+0.71(+5.95%)
Apr 05, 2006	11.80	11.93	11.64	11.93	215,573	+0.22(+1.88%)
Apr 04, 2006	11.76	11.80	11.68	11.71	198,941	-0.01(-0.09%)
Apr 03, 2006	11.77	11.85	11.66	11.72	392,494	+0.04(+0.34%)
Mar 31, 2006	11.75	11.88	11.60	11.68	595,014	-0.07(-0.60%)
Mar 30, 2006	11.00	11.76	11.00	11.75	731,478	+0.79(+7.21%)
Mar 29, 2006	10.85	10.96	10.81	10.96	325,444	+0.18(+1.67%)
Mar 28, 2006	10.90	11.10	10.76	10.78	291,024	-0.08(-0.74%)
Mar 27, 2006	11.03	11.15	10.83	10.86	233,327	-0.20(-1.81%)
Mar 24, 2006	11.10	11.18	11.00	11.06	280,114	+0.01(+0.09%)
Mar 23, 2006	11.10	11.17	10.94	11.05	157,300	-0.05(-0.45%)
Mar 22, 2006	11.15	11.29	11.05	11.10	176,400	-0.10(-0.89%)
Mar 21, 2006	11.37	11.53	11.09	11.20	138,649	-0.23(-2.01%)
Mar 20, 2006	11.50	11.56	11.33	11.43	152,395	-0.08(-0.70%)
Mar 17, 2006	11.55	11.56	11.28	11.51	207,443	+0.10(+0.88%)
Mar 16, 2006	11.66	11.79	11.37	11.41	308,523	-0.25(-2.14%)
Mar 15, 2006	11.76	12.00	11.65	11.66	481,616	-0.13(-1.10%)
Mar 14, 2006	11.79	12.12	11.60	11.79	965,721	+0.65(+5.83%)
Mar 13, 2006	11.25	11.34	11.11	11.14	146,094	-0.16(-1.42%)
Mar 10, 2006	11.27	11.60	11.19	11.30	215,243	-0.09(-0.79%)
Mar 09, 2006	11.21	11.52	11.06	11.39	601,953	+0.42(+3.83%)
Mar 08, 2006	11.53	11.61	10.87	10.97	540,548	-0.54(-4.69%)
Mar 07, 2006	11.99	11.99	11.41	11.51	246,108	-0.49(-4.08%)
Mar 06, 2006	12.44	12.44	11.94	12.00	303,244	-0.32(-2.60%)
Mar 03, 2006	12.74	12.74	12.31	12.32	357,412	-0.38(-2.99%)
Mar 02, 2006	12.16	12.78	12.16	12.70	422,201	+0.47(+3.84%)

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.