Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.54	12.94	11.54	12.94	585,262	+1.38(+11.94%)
May 30, 2006	12.00	12.16	11.45	11.56	401,228	-0.53(-4.38%)
May 26, 2006	12.09	12.24	11.88	12.09	314,646	+0.09(+0.75%)
May 25, 2006	11.74	12.02	11.49	12.00	454,199	+0.42(+3.63%)
May 24, 2006	11.29	11.66	10.97	11.58	541,284	+0.16(+1.40%)
May 23, 2006	11.98	12.45	11.28	11.42	525,818	-0.48(-4.03%)
May 22, 2006	11.95	12.17	11.41	11.90	470,591	-0.09(-0.75%)
May 19, 2006	12.00	12.47	11.39	11.99	765,224	-0.03(-0.25%)
May 18, 2006	12.35	12.79	12.00	12.02	359,975	-0.31(-2.51%)
May 17, 2006	12.79	12.95	12.03	12.33	564,299	-0.49(-3.82%)
May 16, 2006	12.96	13.50	12.76	12.82	566,028	-0.17(-1.31%)
May 15, 2006	13.61	13.82	12.83	12.99	518,360	-0.73(-5.32%)
May 12, 2006	14.52	14.56	13.58	13.72	381,376	-0.82(-5.64%)
May 11, 2006	15.25	15.28	14.53	14.54	279,915	-0.71(-4.66%)
May 10, 2006	15.20	15.42	15.05	15.25	236,500	+0.02(+0.13%)
May 09, 2006	15.45	15.60	15.19	15.23	282,868	-0.22(-1.42%)
May 08, 2006	15.09	15.78	15.08	15.45	383,747	+0.28(+1.85%)
May 05, 2006	15.06	15.32	14.88	15.17	328,276	+0.00(+0.00%)
May 04, 2006	15.34	15.59	15.09	15.17	302,955	-0.17(-1.11%)
May 03, 2006	14.41	15.37	14.00	15.34	290,269	+0.83(+5.72%)
May 02, 2006	14.18	14.58	14.15	14.51	471,720	+0.30(+2.11%)
May 01, 2006	14.66	14.80	14.20	14.21	227,400	-0.31(-2.13%)
Apr 28, 2006	14.05	14.84	14.05	14.52	290,300	+0.29(+2.04%)
Apr 27, 2006	13.63	14.40	13.58	14.23	440,261	+0.45(+3.27%)
Apr 26, 2006	14.05	14.22	13.60	13.78	164,920	-0.20(-1.43%)
Apr 25, 2006	14.56	14.58	13.85	13.98	290,820	-0.54(-3.72%)
Apr 24, 2006	15.30	15.33	14.42	14.52	406,763	-0.46(-3.07%)
Apr 21, 2006	15.21	15.21	14.73	14.98	265,456	-0.11(-0.73%)
Apr 20, 2006	15.23	15.31	14.68	15.09	318,650	-0.16(-1.05%)
Apr 19, 2006	15.20	15.33	14.81	15.25	553,236	+0.13(+0.86%)
Apr 18, 2006	14.69	15.44	14.57	15.12	337,777	+0.53(+3.63%)
Apr 17, 2006	14.28	14.85	14.21	14.59	350,584	+0.36(+2.53%)
Apr 13, 2006	13.88	14.43	13.77	14.23	495,261	+0.34(+2.45%)
Apr 12, 2006	13.92	14.35	13.76	13.89	569,955	-0.03(-0.22%)
Apr 11, 2006	14.48	14.79	13.83	13.92	382,330	-0.49(-3.40%)
Apr 10, 2006	15.06	15.23	14.37	14.41	581,189	-0.74(-4.88%)
Apr 07, 2006	15.37	15.66	15.10	15.15	269,575	-0.12(-0.79%)
Apr 06, 2006	15.68	15.74	15.12	15.27	408,352	-0.42(-2.68%)
Apr 05, 2006	15.79	15.88	15.56	15.69	274,535	-0.03(-0.19%)
Apr 04, 2006	16.12	16.15	15.69	15.72	327,655	-0.24(-1.50%)
Apr 03, 2006	16.55	16.69	15.86	15.96	453,384	-0.67(-4.03%)
Mar 31, 2006	16.59	16.81	16.25	16.63	330,641	+0.10(+0.60%)
Mar 30, 2006	16.29	16.68	16.25	16.53	307,085	+0.28(+1.72%)
Mar 29, 2006	16.25	16.64	16.17	16.25	246,663	+0.01(+0.06%)
Mar 28, 2006	16.81	16.87	16.17	16.24	345,595	-0.65(-3.85%)
Mar 27, 2006	17.23	17.25	16.35	16.89	304,926	-0.31(-1.80%)
Mar 24, 2006	17.11	17.28	16.67	17.20	275,770	+0.13(+0.76%)
Mar 23, 2006	16.95	17.27	16.77	17.07	210,100	+0.16(+0.95%)
Mar 22, 2006	16.28	17.88	16.24	16.91	371,600	+0.64(+3.93%)
Mar 21, 2006	16.41	16.83	16.23	16.27	284,832	-0.22(-1.33%)
Mar 20, 2006	16.77	17.22	16.23	16.49	296,563	-0.28(-1.67%)
Mar 17, 2006	17.10	17.34	16.70	16.77	495,624	-0.20(-1.18%)
Mar 16, 2006	16.64	17.22	16.60	16.97	339,480	+0.34(+2.04%)
Mar 15, 2006	16.85	16.93	16.26	16.63	387,341	-0.28(-1.66%)
Mar 14, 2006	16.30	17.00	16.18	16.91	241,942	+0.61(+3.74%)
Mar 13, 2006	16.85	17.07	16.23	16.30	408,588	-0.40(-2.40%)
Mar 10, 2006	16.22	17.12	16.00	16.70	488,865	+0.40(+2.45%)
Mar 09, 2006	17.28	17.28	16.24	16.30	414,477	-0.98(-5.67%)
Mar 08, 2006	17.01	17.44	16.30	17.28	324,665	+0.12(+0.70%)
Mar 07, 2006	18.00	18.00	17.03	17.16	384,617	-0.62(-3.49%)
Mar 06, 2006	17.17	17.94	17.17	17.78	587,693	+0.63(+3.67%)
Mar 03, 2006	17.25	17.94	16.84	17.15	442,510	-0.15(-0.87%)
Mar 02, 2006	16.81	17.34	16.60	17.30	279,595	+0.53(+3.16%)

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.