Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.998	9.167	8.914	9.167	384,763	+0.23(+2.57%)
May 30, 2006	9.022	9.058	8.883	8.938	403,156	-0.11(-1.27%)
May 26, 2006	9.113	9.197	8.968	9.052	448,061	-0.03(-0.33%)
May 25, 2006	9.022	9.113	8.853	9.082	416,081	+0.16(+1.83%)
May 24, 2006	8.901	9.113	8.799	8.920	392,882	-0.04(-0.40%)
May 23, 2006	9.022	9.119	8.907	8.956	208,123	+0.02(+0.20%)
May 22, 2006	8.992	9.082	8.835	8.938	267,610	-0.05(-0.54%)
May 19, 2006	8.998	9.173	8.871	8.986	457,175	-0.01(-0.07%)
May 18, 2006	9.203	9.239	8.938	8.992	527,930	-0.06(-0.67%)
May 17, 2006	9.209	9.209	8.938	9.052	418,400	-0.16(-1.70%)
May 16, 2006	9.149	9.245	9.143	9.209	198,512	+0.02(+0.26%)
May 15, 2006	8.920	9.239	8.862	9.185	333,892	+0.21(+2.28%)
May 12, 2006	9.113	9.113	8.720	8.980	306,054	-0.13(-1.46%)
May 11, 2006	9.336	9.354	8.956	9.113	347,148	-0.19(-2.01%)
May 10, 2006	9.197	9.360	9.052	9.300	222,870	+0.10(+1.05%)
May 09, 2006	9.360	9.372	8.950	9.203	372,335	-0.15(-1.61%)
May 08, 2006	9.445	9.445	9.197	9.354	733,403	-0.23(-2.39%)
May 05, 2006	9.402	9.698	9.300	9.583	183,267	+0.27(+2.85%)
May 04, 2006	9.420	9.469	9.239	9.318	95,776	-0.06(-0.64%)
May 03, 2006	9.342	9.481	9.270	9.378	212,265	-0.02(-0.26%)
May 02, 2006	9.306	9.402	9.179	9.402	174,651	+0.13(+1.43%)
May 01, 2006	9.565	9.638	9.258	9.270	375,980	-0.22(-2.29%)
Apr 28, 2006	9.559	9.789	9.390	9.487	138,693	-0.11(-1.13%)
Apr 27, 2006	9.656	9.801	9.463	9.595	244,246	-0.14(-1.43%)
Apr 26, 2006	9.601	9.746	9.577	9.734	261,645	+0.19(+2.02%)
Apr 25, 2006	9.620	9.620	9.457	9.541	165,537	-0.05(-0.57%)
Apr 24, 2006	9.529	9.620	9.354	9.595	244,578	+0.08(+0.89%)
Apr 21, 2006	9.746	9.746	9.354	9.511	515,337	-0.14(-1.50%)
Apr 20, 2006	9.601	9.656	9.595	9.656	203,318	+0.01(+0.06%)
Apr 19, 2006	9.547	9.674	9.505	9.650	804,821	+0.08(+0.82%)
Apr 18, 2006	9.439	9.614	9.426	9.571	894,632	+0.14(+1.47%)
Apr 17, 2006	9.499	9.511	9.354	9.433	251,869	-0.08(-0.89%)
Apr 13, 2006	9.553	9.620	9.475	9.517	182,936	-0.04(-0.38%)
Apr 12, 2006	9.674	9.777	9.505	9.553	208,454	-0.16(-1.62%)
Apr 11, 2006	9.843	9.879	9.636	9.710	227,676	-0.13(-1.35%)
Apr 10, 2006	9.939	9.939	9.680	9.843	155,761	-0.10(-1.03%)
Apr 07, 2006	10.16	10.17	9.885	9.945	186,250	-0.16(-1.61%)
Apr 06, 2006	10.19	10.22	10.07	10.11	490,813	-0.10(-0.95%)
Apr 05, 2006	10.20	10.26	10.10	10.21	234,635	+0.07(+0.65%)
Apr 04, 2006	10.22	10.29	10.08	10.14	388,408	-0.66(-6.14%)
Apr 03, 2006	10.38	10.80	10.10	10.80	284,512	+0.43(+4.13%)
Mar 31, 2006	10.28	10.37	10.01	10.37	480,705	+0.13(+1.30%)
Mar 30, 2006	10.39	10.39	10.07	10.24	129,911	-0.14(-1.34%)
Mar 29, 2006	10.10	10.38	10.08	10.38	249,549	+0.27(+2.69%)
Mar 28, 2006	10.09	10.13	9.988	10.11	437,622	+0.04(+0.42%)
Mar 27, 2006	10.13	10.20	9.976	10.07	495,121	-0.06(-0.60%)
Mar 24, 2006	10.36	10.36	9.964	10.13	545,495	-0.22(-2.10%)
Mar 23, 2006	10.27	10.35	10.16	10.34	934,401	+0.08(+0.76%)
Mar 22, 2006	9.958	10.28	9.885	10.27	434,639	+0.21(+2.04%)
Mar 21, 2006	10.05	10.17	9.897	10.06	332,235	+0.01(+0.12%)
Mar 20, 2006	10.17	10.17	9.909	10.05	437,125	-0.14(-1.42%)
Mar 17, 2006	10.10	10.26	9.982	10.19	1,503,426	+0.14(+1.44%)
Mar 16, 2006	9.764	10.10	9.764	10.05	637,295	+0.34(+3.48%)
Mar 15, 2006	9.469	9.795	9.396	9.710	538,204	+0.21(+2.22%)
Mar 14, 2006	9.420	9.517	9.203	9.499	313,842	+0.03(+0.32%)
Mar 13, 2006	9.626	9.686	9.378	9.469	381,117	-0.08(-0.88%)
Mar 10, 2006	9.439	9.553	9.354	9.553	493,464	+0.16(+1.74%)
Mar 09, 2006	9.227	9.414	9.143	9.390	268,439	+0.13(+1.37%)
Mar 08, 2006	9.185	9.276	9.028	9.264	236,624	+0.08(+0.85%)
Mar 07, 2006	9.161	9.276	9.113	9.185	543,838	+0.04(+0.40%)
Mar 06, 2006	9.076	9.167	8.944	9.149	265,622	+0.07(+0.80%)
Mar 03, 2006	9.173	9.179	8.992	9.076	298,431	-0.14(-1.57%)
Mar 02, 2006	9.282	9.318	9.076	9.221	196,689	-0.08(-0.91%)

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.