Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.40	10.76	10.40	10.69	262,368	+0.29(+2.76%)
May 30, 2006	10.67	10.67	10.31	10.40	101,174	-0.27(-2.51%)
May 26, 2006	10.56	10.94	10.53	10.67	87,557	+0.18(+1.70%)
May 25, 2006	10.36	10.51	10.28	10.49	236,747	+0.22(+2.12%)
May 24, 2006	10.13	10.33	9.864	10.27	198,213	+0.12(+1.17%)
May 23, 2006	10.36	10.46	10.11	10.15	199,928	-0.13(-1.25%)
May 22, 2006	10.06	10.47	10.01	10.28	423,058	-0.09(-0.86%)
May 19, 2006	10.48	10.49	10.21	10.37	251,978	-0.10(-0.95%)
May 18, 2006	10.02	10.55	10.01	10.47	419,830	+0.45(+4.45%)
May 17, 2006	9.963	10.20	9.715	10.02	1,244,158	-0.16(-1.56%)
May 16, 2006	10.56	10.66	10.18	10.18	522,719	-0.37(-3.48%)
May 15, 2006	10.71	10.75	10.50	10.55	371,915	-0.18(-1.66%)
May 12, 2006	10.76	10.81	10.71	10.73	292,226	-0.07(-0.64%)
May 11, 2006	10.70	10.81	10.69	10.80	374,235	+0.09(+0.83%)
May 10, 2006	10.87	10.89	10.66	10.71	527,158	-0.16(-1.46%)
May 09, 2006	11.50	11.51	10.75	10.87	523,224	-0.97(-8.21%)
May 08, 2006	11.80	11.89	11.71	11.84	121,551	+0.03(+0.25%)
May 05, 2006	11.70	11.90	11.65	11.81	157,461	+0.11(+0.93%)
May 04, 2006	11.96	11.97	11.70	11.70	151,812	-0.26(-2.16%)
May 03, 2006	12.06	12.11	11.95	11.96	215,362	-0.11(-0.90%)
May 02, 2006	12.06	12.15	12.00	12.06	138,598	-0.03(-0.25%)
May 01, 2006	12.09	12.18	11.95	12.09	629,745	-0.03(-0.24%)
Apr 28, 2006	12.15	12.32	12.02	12.12	90,684	-0.02(-0.16%)
Apr 27, 2006	12.33	12.35	12.14	12.14	202,551	-0.20(-1.61%)
Apr 26, 2006	12.26	12.49	12.20	12.34	156,351	+0.08(+0.65%)
Apr 25, 2006	11.88	12.27	11.87	12.26	199,525	+0.39(+3.26%)
Apr 24, 2006	12.00	12.21	11.66	11.88	271,749	-0.08(-0.66%)
Apr 21, 2006	12.35	12.35	11.89	11.96	234,830	-0.15(-1.23%)
Apr 20, 2006	12.33	12.34	12.07	12.10	140,716	-0.23(-1.85%)
Apr 19, 2006	12.49	12.52	12.16	12.33	178,442	-0.24(-1.89%)
Apr 18, 2006	12.37	12.79	12.32	12.57	241,891	+0.21(+1.68%)
Apr 17, 2006	12.29	12.38	12.09	12.36	108,740	+0.13(+1.05%)
Apr 13, 2006	12.00	12.32	11.81	12.23	92,701	+0.24(+1.98%)
Apr 12, 2006	11.85	12.00	11.70	12.00	120,340	+0.14(+1.17%)
Apr 11, 2006	11.86	12.03	11.77	11.86	342,158	-0.04(-0.33%)
Apr 10, 2006	11.88	11.91	11.61	11.90	153,527	+0.10(+0.84%)
Apr 07, 2006	11.91	11.95	11.76	11.80	190,648	-0.09(-0.75%)
Apr 06, 2006	12.19	12.20	11.82	11.89	191,556	-0.32(-2.60%)
Apr 05, 2006	11.87	12.26	11.83	12.20	294,647	+0.34(+2.84%)
Apr 04, 2006	11.86	12.04	11.80	11.87	188,832	-0.17(-1.40%)
Apr 03, 2006	12.07	12.12	11.80	12.04	208,200	-0.03(-0.25%)
Mar 31, 2006	11.89	12.12	11.71	12.06	254,803	+0.21(+1.76%)
Mar 30, 2006	12.20	12.20	11.80	11.86	190,951	-0.34(-2.76%)
Mar 29, 2006	11.79	12.39	11.71	12.19	177,837	+0.42(+3.53%)
Mar 28, 2006	11.53	11.92	11.35	11.78	209,612	+0.25(+2.15%)
Mar 27, 2006	11.80	11.95	11.46	11.53	231,199	-0.35(-2.92%)
Mar 24, 2006	11.70	11.88	11.45	11.88	141,927	+0.10(+0.84%)
Mar 23, 2006	11.50	11.85	11.41	11.78	214,252	+0.18(+1.54%)
Mar 22, 2006	11.60	11.68	11.14	11.60	284,056	+0.05(+0.43%)
Mar 21, 2006	11.77	11.84	11.46	11.55	180,662	-0.31(-2.59%)
Mar 20, 2006	12.30	12.30	11.85	11.86	234,628	-0.45(-3.63%)
Mar 17, 2006	12.19	12.34	12.00	12.30	257,930	+0.03(+0.24%)
Mar 16, 2006	12.02	12.34	12.00	12.27	229,887	+0.28(+2.31%)
Mar 15, 2006	11.85	12.04	11.79	12.00	263,780	+0.15(+1.26%)
Mar 14, 2006	11.95	11.95	11.76	11.85	213,344	-0.10(-0.83%)
Mar 13, 2006	11.90	12.12	11.87	11.95	146,869	+0.09(+0.75%)
Mar 10, 2006	11.47	11.87	11.31	11.86	151,610	+0.36(+3.10%)
Mar 09, 2006	11.33	11.64	11.23	11.50	361,122	+0.17(+1.49%)
Mar 08, 2006	10.81	11.43	10.69	11.33	199,827	+0.51(+4.67%)
Mar 07, 2006	10.83	10.95	10.60	10.83	248,347	-0.06(-0.55%)
Mar 06, 2006	10.92	11.05	10.76	10.89	302,213	-0.12(-1.08%)
Mar 03, 2006	11.14	11.30	10.88	11.00	630,451	-0.14(-1.25%)
Mar 02, 2006	11.11	11.33	10.91	11.14	426,689	+0.03(+0.27%)

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.