Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.05	11.38	10.67	11.38	8,782,586	+0.58(+5.37%)
May 30, 2006	11.40	11.45	10.66	10.80	2,186,468	+0.02(+0.19%)
May 26, 2006	10.80	11.00	10.41	10.78	3,199,483	+0.17(+1.60%)
May 25, 2006	10.24	10.64	9.920	10.61	4,407,252	+0.66(+6.63%)
May 24, 2006	9.990	10.17	9.650	9.950	2,484,215	-0.41(-3.96%)
May 23, 2006	10.88	11.00	10.24	10.36	3,048,810	+0.05(+0.48%)
May 22, 2006	10.31	10.31	10.31	10.31	0	+0.00(+0.00%)
May 19, 2006	9.800	10.42	9.430	10.31	3,635,125	+0.06(+0.59%)
May 18, 2006	10.35	10.62	10.01	10.25	2,579,692	-0.05(-0.49%)
May 17, 2006	11.28	11.66	10.30	10.30	3,671,390	-0.63(-5.76%)
May 16, 2006	11.53	11.67	10.55	10.93	3,485,263	-0.37(-3.27%)
May 15, 2006	11.79	12.00	11.07	11.30	3,312,595	-1.20(-9.60%)
May 12, 2006	12.85	13.26	12.25	12.50	3,959,969	-0.45(-3.47%)
May 11, 2006	13.56	13.70	12.88	12.95	7,683,639	-0.41(-3.07%)
May 10, 2006	13.35	13.60	13.01	13.36	3,991,900	+0.01(+0.07%)
May 09, 2006	12.22	13.49	11.85	13.35	5,960,077	+1.20(+9.88%)
May 08, 2006	12.20	12.20	11.95	12.15	1,234,671	-0.10(-0.82%)
May 05, 2006	12.25	12.50	12.06	12.25	1,596,810	+0.06(+0.49%)
May 04, 2006	11.94	12.19	11.65	12.19	2,906,676	+0.30(+2.52%)
May 03, 2006	12.38	12.38	11.79	11.89	2,899,454	-0.36(-2.94%)
May 02, 2006	12.64	12.66	11.90	12.25	3,445,705	-0.25(-2.00%)
May 01, 2006	12.50	12.60	12.38	12.50	2,764,083	+0.17(+1.38%)
Apr 28, 2006	12.33	12.33	12.33	12.33	0	+0.60(+5.12%)
Apr 27, 2006	12.10	12.30	11.59	11.73	3,734,488	-0.56(-4.56%)
Apr 26, 2006	12.00	12.37	11.91	12.29	3,866,502	+0.31(+2.59%)
Apr 25, 2006	12.08	12.30	11.94	11.98	3,046,109	+0.11(+0.93%)
Apr 24, 2006	12.00	12.11	11.75	11.87	3,462,135	-0.28(-2.30%)
Apr 21, 2006	12.15	12.21	11.93	12.15	6,285,073	+0.40(+3.40%)
Apr 20, 2006	12.65	12.69	11.61	11.75	3,176,935	-0.97(-7.63%)
Apr 19, 2006	12.50	12.88	12.11	12.72	2,333,037	+0.22(+1.76%)
Apr 18, 2006	12.70	12.84	12.48	12.50	1,818,797	-0.18(-1.42%)
Apr 17, 2006	12.00	12.80	11.99	12.68	2,477,948	+0.98(+8.38%)
Apr 13, 2006	11.76	11.80	11.42	11.70	3,625,527	-0.13(-1.10%)
Apr 12, 2006	11.76	12.00	11.60	11.83	8,438,268	-0.17(-1.42%)
Apr 11, 2006	12.62	12.75	11.83	12.00	4,016,375	-0.66(-5.21%)
Apr 10, 2006	13.25	13.34	12.55	12.66	2,740,061	-0.33(-2.54%)
Apr 07, 2006	12.66	12.99	12.17	12.99	3,644,416	+0.33(+2.61%)
Apr 06, 2006	13.22	13.25	12.27	12.66	2,821,108	+0.01(+0.08%)
Apr 05, 2006	12.12	13.04	12.11	12.65	4,185,042	+0.60(+4.98%)
Apr 04, 2006	11.17	12.05	11.17	12.05	3,868,760	+0.85(+7.59%)
Apr 03, 2006	11.20	11.38	10.98	11.20	2,069,692	+0.45(+4.19%)
Mar 31, 2006	10.74	10.90	10.63	10.75	1,256,837	-0.15(-1.38%)
Mar 30, 2006	11.15	11.34	10.80	10.90	2,024,416	+0.14(+1.30%)
Mar 29, 2006	10.45	10.81	10.44	10.76	1,834,450	+0.31(+2.97%)
Mar 28, 2006	10.88	10.88	10.33	10.45	2,273,963	-0.15(-1.42%)
Mar 27, 2006	10.25	10.75	10.25	10.60	2,176,224	+0.50(+4.95%)
Mar 24, 2006	9.940	10.24	9.900	10.10	1,600,129	+0.39(+4.02%)
Mar 21, 2006	10.00	10.06	9.690	9.710	1,180,580	-0.38(-3.77%)
Mar 20, 2006	10.28	10.37	10.07	10.09	813,014	-0.21(-2.04%)
Mar 17, 2006	10.18	10.32	10.14	10.30	743,877	+0.12(+1.18%)
Mar 16, 2006	10.20	10.25	10.12	10.18	1,271,324	+0.00(+0.00%)
Mar 15, 2006	10.35	10.41	10.12	10.18	2,036,230	-0.04(-0.39%)
Mar 14, 2006	10.00	10.28	9.960	10.22	1,193,279	+0.09(+0.89%)
Mar 13, 2006	10.17	10.25	10.02	10.13	1,035,133	+0.04(+0.40%)
Mar 10, 2006	9.610	10.25	9.540	10.09	1,941,192	+0.14(+1.41%)
Mar 09, 2006	10.00	10.20	9.840	9.950	2,100,567	+0.10(+1.02%)
Mar 08, 2006	9.800	9.890	9.550	9.850	2,714,786	-0.30(-2.96%)
Mar 07, 2006	10.54	10.57	9.980	10.15	2,790,001	-0.34(-3.24%)
Mar 06, 2006	10.60	10.70	10.49	10.49	2,751,300	-0.02(-0.19%)
Mar 03, 2006	10.29	10.55	10.01	10.51	4,166,457	+0.22(+2.14%)
Mar 02, 2006	10.30	10.37	10.10	10.29	4,517,800	+0.09(+0.88%)
Mar 01, 2006	10.16	10.35	10.16	10.20	2,766,008	-0.02(-0.20%)
Feb 28, 2006	10.30	10.32	10.01	10.22	2,071,599	+0.02(+0.20%)
Feb 27, 2006	10.27	10.27	9.950	10.20	1,795,059	-0.10(-0.97%)
Feb 24, 2006	9.950	10.35	9.850	10.30	4,142,993	+0.55(+5.64%)
Feb 23, 2006	9.710	9.750	9.610	9.750	3,956,037	+0.04(+0.41%)
Feb 22, 2006	9.800	9.930	9.250	9.710	10,295,332	-0.13(-1.32%)
Feb 21, 2006	9.500	9.850	9.470	9.840	1,401,598	+0.53(+5.69%)
Feb 17, 2006	9.150	9.370	9.000	9.310	1,195,088	+0.67(+7.75%)
Feb 15, 2006	8.870	9.120	8.500	8.640	1,669,357	-0.32(-3.57%)
Feb 14, 2006	9.000	9.250	8.590	8.960	2,517,113	-0.08(-0.88%)
Feb 13, 2006	9.380	9.670	8.820	9.040	3,346,650	-0.57(-5.93%)
Feb 10, 2006	9.900	9.900	9.150	9.610	2,518,601	-0.35(-3.51%)
Feb 09, 2006	9.950	10.18	9.900	9.960	1,186,469	+0.28(+2.89%)
Feb 08, 2006	9.750	9.950	9.380	9.680	1,634,951	+2.94(+43.62%)
Feb 07, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Feb 06, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Feb 03, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Feb 02, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Feb 01, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 31, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 30, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 27, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 26, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 25, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 24, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 23, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 20, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 19, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 18, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 17, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 13, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 12, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 11, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 10, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 09, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 06, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 05, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 04, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Jan 03, 2006	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 30, 2005	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 29, 2005	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 28, 2005	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 23, 2005	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 22, 2005	6.740	6.740	6.740	6.740	0	+0.00(+0.00%)
Dec 21, 2005	6.750	6.860	6.740	6.740	1,097,700	+0.00(+0.00%)
Dec 20, 2005	6.750	6.860	6.740	6.740	1,097,700	-0.03(-0.44%)
Dec 19, 2005	7.000	7.080	6.730	6.770	1,554,494	-0.22(-3.15%)
Dec 16, 2005	6.770	6.990	6.700	6.990	2,871,511	+0.29(+4.33%)
Dec 15, 2005	6.370	6.700	6.370	6.700	1,142,726	+0.34(+5.35%)
Dec 14, 2005	6.210	6.470	6.180	6.360	1,220,474	-0.02(-0.31%)
Dec 13, 2005	6.400	6.490	6.050	6.380	1,369,743	-0.04(-0.62%)
Dec 12, 2005	6.400	6.570	5.950	6.420	2,683,929	+0.28(+4.56%)
Dec 09, 2005	6.470	6.550	6.130	6.140	1,976,733	-0.26(-4.06%)
Dec 08, 2005	6.390	6.430	5.880	6.400	1,455,074	+0.03(+0.47%)
Dec 07, 2005	6.420	6.600	6.280	6.370	2,304,148	+0.14(+2.25%)
Dec 06, 2005	5.800	6.400	5.780	6.230	1,403,314	+0.38(+6.50%)
Dec 05, 2005	5.700	5.940	5.630	5.850	1,546,533	+0.25(+4.46%)
Dec 02, 2005	6.000	6.000	5.600	5.600	1,418,981	-0.35(-5.88%)
Dec 01, 2005	5.570	6.010	5.570	5.950	1,671,261	+0.44(+7.99%)
Nov 30, 2005	5.580	5.650	5.510	5.510	889,765	-0.12(-2.13%)
Nov 29, 2005	5.600	5.650	5.480	5.630	651,700	+0.05(+0.90%)
Nov 28, 2005	5.510	5.650	5.510	5.580	797,117	+0.08(+1.45%)
Nov 25, 2005	5.530	5.600	5.500	5.500	699,289	-0.03(-0.54%)
Nov 23, 2005	5.500	5.650	5.410	5.530	1,402,424	-0.16(-2.81%)
Nov 22, 2005	5.820	5.840	5.630	5.690	1,125,328	-0.12(-2.07%)
Nov 21, 2005	5.500	5.950	5.500	5.810	1,181,867	+0.34(+6.22%)
Nov 18, 2005	5.500	5.500	5.250	5.470	479,433	+0.00(+0.00%)
Nov 17, 2005	5.400	5.500	5.270	5.470	777,666	+0.20(+3.80%)
Nov 16, 2005	5.000	5.350	4.980	5.270	1,672,924	+0.30(+6.04%)
Nov 15, 2005	4.990	5.050	4.950	4.970	162,818	+0.00(+0.00%)
Nov 14, 2005	5.060	5.070	4.960	4.970	435,102	-0.07(-1.39%)
Nov 11, 2005	4.900	5.070	4.840	5.040	470,533	+0.19(+3.92%)
Nov 10, 2005	4.850	4.920	4.780	4.850	279,926	+0.00(+0.00%)
Nov 09, 2005	4.690	4.910	4.690	4.850	533,326	+0.21(+4.53%)
Nov 07, 2005	4.800	4.810	4.580	4.640	335,950	-0.17(-3.53%)
Nov 04, 2005	4.770	4.850	4.630	4.810	296,921	+0.09(+1.91%)
Nov 03, 2005	4.770	4.820	4.660	4.720	272,361	-0.05(-1.05%)

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.