Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.012	9.012	8.870	8.979	15,802	-0.03(-0.30%)
May 30, 2006	9.006	9.006	9.006	9.006	0	+0.00(+0.00%)
May 26, 2006	8.945	9.006	8.870	9.006	7,975	+0.13(+1.45%)
May 25, 2006	8.972	8.972	8.877	8.877	10,781	-0.03(-0.30%)
May 24, 2006	9.006	9.006	8.904	8.904	15,802	-0.07(-0.75%)
May 23, 2006	9.060	9.060	8.972	8.972	9,747	-0.10(-1.12%)
May 22, 2006	8.972	9.141	8.972	9.073	6,498	+0.00(+0.00%)
May 19, 2006	9.263	9.263	8.972	9.073	17,722	-0.07(-0.81%)
May 18, 2006	9.080	9.175	9.080	9.148	6,055	+0.09(+0.97%)
May 17, 2006	8.931	9.060	8.931	9.060	6,202	+0.14(+1.52%)
May 16, 2006	9.006	9.026	8.924	8.924	2,067	-0.08(-0.90%)
May 15, 2006	9.006	9.006	9.006	9.006	1,033	+0.03(+0.38%)
May 12, 2006	9.006	9.006	8.904	8.972	5,464	-0.05(-0.60%)
May 11, 2006	9.107	9.107	8.992	9.026	10,190	-0.12(-1.33%)
May 10, 2006	9.148	9.148	9.148	9.148	1,476	+0.00(+0.00%)
May 09, 2006	9.243	9.243	9.148	9.148	9,747	+0.12(+1.35%)
May 08, 2006	9.127	9.141	9.019	9.026	6,202	+0.03(+0.38%)
May 05, 2006	9.006	9.107	8.979	8.992	6,350	-0.04(-0.45%)
May 04, 2006	9.026	9.033	8.999	9.033	3,987	+0.01(+0.08%)
May 03, 2006	9.087	9.087	9.019	9.026	1,919	-0.12(-1.33%)
May 02, 2006	9.107	9.148	9.039	9.148	2,067	+0.11(+1.20%)
May 01, 2006	9.141	9.141	9.039	9.039	9,747	+0.00(+0.00%)
Apr 28, 2006	9.141	9.141	9.019	9.039	13,587	-0.08(-0.89%)
Apr 27, 2006	9.073	9.121	9.073	9.121	3,987	+0.05(+0.60%)
Apr 26, 2006	9.060	9.067	8.985	9.067	4,873	+0.03(+0.30%)
Apr 25, 2006	9.039	9.039	9.039	9.039	3,544	+0.05(+0.53%)
Apr 24, 2006	9.039	9.067	8.992	8.992	4,135	-0.05(-0.52%)
Apr 21, 2006	9.039	9.039	9.039	9.039	0	+0.00(+0.00%)
Apr 20, 2006	9.039	9.039	8.985	9.039	6,793	-0.01(-0.07%)
Apr 19, 2006	9.067	9.073	9.046	9.046	2,362	-0.03(-0.37%)
Apr 18, 2006	9.073	9.141	9.046	9.080	6,941	-0.01(-0.15%)
Apr 17, 2006	9.155	9.161	9.094	9.094	12,405	-0.12(-1.25%)
Apr 13, 2006	9.141	9.209	9.107	9.209	5,759	+0.07(+0.74%)
Apr 12, 2006	9.141	9.141	9.141	9.141	5,021	-0.01(-0.15%)
Apr 11, 2006	9.087	9.182	9.087	9.155	23,039	-0.11(-1.17%)
Apr 10, 2006	9.256	9.344	9.148	9.263	2,953	+0.03(+0.28%)
Apr 07, 2006	9.175	9.243	9.175	9.237	13,882	+0.12(+1.27%)
Apr 06, 2006	9.358	9.358	9.107	9.121	33,967	-0.19(-2.04%)
Apr 05, 2006	9.236	9.310	9.236	9.310	6,350	+0.10(+1.10%)
Apr 04, 2006	9.358	9.358	9.195	9.209	13,439	-0.09(-0.95%)
Apr 03, 2006	9.459	9.459	9.182	9.297	17,131	-0.16(-1.72%)
Mar 31, 2006	9.249	9.459	9.249	9.459	25,697	+0.22(+2.34%)
Mar 30, 2006	9.175	9.243	9.175	9.243	3,692	+0.04(+0.44%)
Mar 29, 2006	9.209	9.209	9.121	9.202	2,953	-0.01(-0.07%)
Mar 28, 2006	9.344	9.344	9.114	9.209	12,701	-0.09(-1.02%)
Mar 27, 2006	9.310	9.412	9.276	9.304	5,759	-0.04(-0.43%)
Mar 24, 2006	9.337	9.344	9.337	9.344	2,953	+0.00(+0.00%)
Mar 23, 2006	9.222	9.412	9.222	9.344	8,418	+0.12(+1.25%)
Mar 22, 2006	9.209	9.256	9.209	9.229	7,679	+0.05(+0.59%)
Mar 21, 2006	9.195	9.195	9.175	9.175	1,476	-0.05(-0.51%)
Mar 20, 2006	9.243	9.243	9.222	9.222	2,510	-0.03(-0.29%)
Mar 17, 2006	9.344	9.344	9.249	9.249	3,396	-0.20(-2.15%)
Mar 16, 2006	9.297	9.452	9.297	9.452	1,919	+0.18(+1.90%)
Mar 15, 2006	9.337	9.358	9.209	9.276	9,304	-0.01(-0.07%)
Mar 14, 2006	9.304	9.344	9.209	9.283	7,088	-0.07(-0.72%)
Mar 13, 2006	9.249	9.351	9.249	9.351	1,919	+0.03(+0.36%)
Mar 10, 2006	9.351	9.378	9.317	9.317	11,371	-0.05(-0.58%)
Mar 09, 2006	9.358	9.466	9.358	9.371	29,241	+0.03(+0.36%)
Mar 08, 2006	9.209	9.337	9.209	9.337	12,996	+0.14(+1.55%)
Mar 07, 2006	9.195	9.195	9.195	9.195	1,476	-0.10(-1.09%)
Mar 06, 2006	9.236	9.297	9.236	9.297	3,692	+0.05(+0.59%)
Mar 03, 2006	9.270	9.310	9.243	9.243	5,169	-0.08(-0.87%)
Mar 02, 2006	9.392	9.392	9.270	9.324	10,485	-0.07(-0.72%)

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.