Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.57	14.20	13.41	13.95	313,752	+0.38(+2.80%)
May 30, 2006	13.49	13.65	13.18	13.57	267,505	+0.18(+1.34%)
May 26, 2006	13.50	13.50	13.23	13.39	171,724	-0.07(-0.52%)
May 25, 2006	12.55	13.50	12.55	13.46	604,354	+0.94(+7.51%)
May 24, 2006	12.30	12.68	12.14	12.52	111,639	+0.17(+1.38%)
May 23, 2006	12.12	12.54	12.12	12.35	98,220	+0.26(+2.15%)
May 22, 2006	13.00	13.02	11.95	12.09	322,764	-0.91(-7.00%)
May 19, 2006	12.38	13.35	12.30	13.00	289,225	+0.68(+5.52%)
May 18, 2006	12.01	12.65	12.01	12.32	234,206	+0.29(+2.37%)
May 17, 2006	12.29	12.33	11.95	12.04	103,751	-0.35(-2.79%)
May 16, 2006	12.58	12.64	12.30	12.38	103,764	-0.24(-1.90%)
May 15, 2006	12.50	12.74	12.21	12.62	116,501	+0.12(+0.96%)
May 12, 2006	12.46	12.53	12.11	12.50	144,241	+0.16(+1.30%)
May 11, 2006	12.23	12.34	12.15	12.34	127,502	+0.09(+0.73%)
May 10, 2006	12.45	12.47	12.07	12.25	136,671	-0.19(-1.53%)
May 09, 2006	11.72	12.48	11.55	12.44	370,763	+0.66(+5.60%)
May 08, 2006	11.80	11.90	11.60	11.78	141,200	-0.21(-1.75%)
May 05, 2006	11.76	12.07	11.57	11.99	117,634	+0.24(+2.04%)
May 04, 2006	12.10	12.37	11.69	11.75	473,855	-0.25(-2.08%)
May 03, 2006	12.00	12.10	11.89	12.00	115,700	+0.02(+0.17%)
May 02, 2006	12.15	12.28	11.98	11.98	71,025	-0.12(-0.99%)
May 01, 2006	12.30	12.30	12.08	12.10	64,987	-0.07(-0.54%)
Apr 28, 2006	12.20	12.25	12.00	12.17	104,300	-0.04(-0.36%)
Apr 27, 2006	12.30	12.30	12.20	12.21	48,838	+0.00(+0.00%)
Apr 26, 2006	12.03	12.26	12.03	12.21	37,595	+0.18(+1.50%)
Apr 25, 2006	12.29	12.35	12.02	12.03	75,126	-0.21(-1.72%)
Apr 24, 2006	12.02	12.38	12.02	12.24	72,652	+0.19(+1.58%)
Apr 21, 2006	12.11	12.13	11.91	12.05	71,450	-0.07(-0.58%)
Apr 20, 2006	12.20	12.26	11.82	12.12	118,991	-0.05(-0.41%)
Apr 19, 2006	11.95	12.20	11.80	12.17	136,994	+0.22(+1.84%)
Apr 18, 2006	11.83	12.00	11.71	11.95	191,998	+0.12(+1.01%)
Apr 17, 2006	11.70	11.99	11.65	11.83	240,927	+0.31(+2.69%)
Apr 13, 2006	11.70	11.78	11.42	11.52	95,734	-0.15(-1.29%)
Apr 12, 2006	11.59	11.84	11.52	11.67	115,661	+0.08(+0.69%)
Apr 11, 2006	12.38	12.38	11.53	11.59	297,935	-0.79(-6.38%)
Apr 10, 2006	12.75	13.00	11.88	12.38	555,859	-0.22(-1.75%)
Apr 07, 2006	12.42	12.61	12.41	12.60	303,159	+0.24(+1.94%)
Apr 06, 2006	12.48	12.50	12.08	12.36	117,819	-0.01(-0.08%)
Apr 05, 2006	11.80	12.49	11.69	12.37	219,299	+0.62(+5.28%)
Apr 04, 2006	11.78	11.94	11.74	11.75	260,733	+0.01(+0.09%)
Apr 03, 2006	11.64	11.93	11.64	11.74	144,076	+0.13(+1.12%)
Mar 31, 2006	11.99	11.99	11.20	11.61	434,415	-0.35(-2.93%)
Mar 30, 2006	12.66	12.68	11.88	11.96	597,181	-0.05(-0.42%)
Mar 29, 2006	11.95	12.11	11.84	12.01	392,994	+0.14(+1.18%)
Mar 28, 2006	11.84	11.90	11.53	11.87	148,579	+0.04(+0.34%)
Mar 27, 2006	11.65	11.85	11.43	11.83	171,527	+0.21(+1.81%)
Mar 24, 2006	11.55	11.63	11.23	11.62	175,775	+0.11(+0.96%)
Mar 23, 2006	11.29	11.56	11.08	11.51	160,500	+0.18(+1.59%)
Mar 22, 2006	10.97	11.38	10.85	11.33	66,900	+0.36(+3.28%)
Mar 21, 2006	11.21	11.23	10.93	10.97	124,172	-0.30(-2.66%)
Mar 20, 2006	11.16	11.43	11.15	11.27	104,618	+0.08(+0.71%)
Mar 17, 2006	11.27	11.27	10.42	11.19	237,652	-0.06(-0.53%)
Mar 16, 2006	11.15	11.25	11.07	11.25	274,803	+0.16(+1.44%)
Mar 15, 2006	11.13	11.21	11.02	11.09	123,183	-0.01(-0.09%)
Mar 14, 2006	11.18	11.18	11.00	11.10	84,358	-0.04(-0.36%)
Mar 13, 2006	11.06	11.20	11.04	11.14	95,589	+0.14(+1.27%)
Mar 10, 2006	10.59	11.17	10.51	11.00	265,525	+0.40(+3.77%)
Mar 09, 2006	10.27	10.70	10.25	10.60	81,678	+0.26(+2.51%)
Mar 08, 2006	10.24	10.39	10.20	10.34	83,174	+0.04(+0.39%)
Mar 07, 2006	10.42	10.48	10.20	10.30	122,925	-0.12(-1.15%)
Mar 06, 2006	10.47	10.65	10.19	10.42	302,190	-0.05(-0.48%)
Mar 03, 2006	10.00	10.72	9.920	10.47	285,959	+0.44(+4.39%)
Mar 02, 2006	10.31	10.34	9.990	10.03	392,971	-0.33(-3.19%)

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.