Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	7.800	8.550	7.740	8.520	692,000	+0.96(+12.70%)
May 30, 2006	7.380	7.970	7.380	7.560	728,700	+0.08(+1.07%)
May 26, 2006	7.550	7.785	7.380	7.480	271,600	-0.08(-1.06%)
May 25, 2006	7.540	7.980	7.520	7.560	352,000	-0.27(-3.45%)
May 24, 2006	8.000	8.020	7.595	7.830	325,700	-0.17(-2.12%)
May 23, 2006	7.990	8.100	7.680	8.000	439,900	+0.17(+2.17%)
May 22, 2006	8.420	8.430	7.750	7.830	423,200	-0.63(-7.45%)
May 19, 2006	8.610	8.700	8.110	8.460	314,300	-0.08(-0.94%)
May 18, 2006	9.150	9.300	8.500	8.540	313,200	-0.57(-6.26%)
May 17, 2006	9.680	9.680	8.970	9.110	248,600	-0.37(-3.90%)
May 16, 2006	9.550	9.700	9.450	9.480	163,900	+0.13(+1.39%)
May 15, 2006	9.990	10.00	9.050	9.350	434,600	-0.57(-5.75%)
May 12, 2006	9.080	9.980	8.770	9.920	882,100	+0.61(+6.55%)
May 11, 2006	10.12	10.20	9.170	9.310	343,000	-0.46(-4.71%)
May 10, 2006	10.32	10.32	9.410	9.770	673,700	-0.28(-2.79%)
May 09, 2006	10.18	10.37	10.01	10.05	252,900	-0.07(-0.69%)
May 08, 2006	10.45	10.48	9.960	10.12	265,400	-0.09(-0.88%)
May 05, 2006	10.08	10.28	9.880	10.21	226,300	+0.13(+1.29%)
May 04, 2006	10.60	10.60	10.00	10.08	425,900	-0.22(-2.14%)
May 03, 2006	9.830	10.64	9.700	10.30	1,209,300	+0.66(+6.85%)
May 02, 2006	10.00	10.04	9.500	9.640	534,600	-0.41(-4.08%)
May 01, 2006	10.30	10.33	10.04	10.05	174,700	-0.20(-1.95%)
Apr 28, 2006	10.28	10.35	10.15	10.25	226,700	+0.06(+0.59%)
Apr 27, 2006	10.65	10.70	10.10	10.19	503,000	-0.80(-7.28%)
Apr 26, 2006	11.25	11.42	10.85	10.99	345,700	-0.41(-3.60%)
Apr 25, 2006	11.69	12.24	11.30	11.40	149,900	-0.15(-1.30%)
Apr 24, 2006	11.70	11.75	11.40	11.55	161,000	-0.15(-1.28%)
Apr 21, 2006	11.71	11.91	11.50	11.70	258,600	+0.00(+0.00%)
Apr 20, 2006	11.99	12.20	11.70	11.70	165,000	-0.29(-2.42%)
Apr 19, 2006	12.08	12.08	11.96	11.99	204,600	-0.01(-0.08%)
Apr 18, 2006	12.10	12.19	11.86	12.00	319,900	+0.03(+0.25%)
Apr 17, 2006	12.14	12.39	11.80	11.97	262,900	-0.02(-0.17%)
Apr 13, 2006	12.15	12.19	11.95	11.99	124,500	-0.16(-1.32%)
Apr 12, 2006	12.28	12.38	11.99	12.15	188,600	-0.07(-0.57%)
Apr 11, 2006	11.99	12.56	11.99	12.22	342,800	+0.23(+1.92%)
Apr 10, 2006	12.00	12.32	11.78	11.99	636,000	-0.33(-2.68%)
Apr 07, 2006	13.00	13.20	12.30	12.32	590,900	-0.99(-7.44%)
Apr 06, 2006	14.59	14.61	13.20	13.31	670,500	-1.39(-9.46%)
Apr 05, 2006	14.79	14.95	14.25	14.70	339,100	+0.11(+0.75%)
Apr 04, 2006	14.80	14.80	14.35	14.59	275,100	+0.13(+0.90%)
Apr 03, 2006	14.86	15.20	14.05	14.46	861,500	-0.15(-1.03%)
Mar 31, 2006	13.95	14.80	13.50	14.61	422,600	+0.42(+2.96%)
Mar 30, 2006	14.35	14.36	13.61	14.19	542,000	-0.19(-1.32%)
Mar 29, 2006	12.57	14.45	12.50	14.38	1,159,200	+1.81(+14.40%)
Mar 28, 2006	12.39	12.96	11.74	12.57	548,800	+0.18(+1.45%)
Mar 27, 2006	11.40	12.40	11.40	12.39	475,500	+1.00(+8.78%)
Mar 24, 2006	11.05	11.49	11.03	11.39	233,200	+0.34(+3.08%)
Mar 23, 2006	10.99	11.40	10.96	11.05	330,600	+0.05(+0.45%)
Mar 22, 2006	10.99	11.09	10.58	11.00	553,800	-0.47(-4.10%)
Mar 21, 2006	10.88	11.50	10.85	11.47	469,700	+0.65(+6.01%)
Mar 20, 2006	10.50	10.85	10.42	10.82	162,400	+0.29(+2.75%)
Mar 17, 2006	10.44	10.53	10.00	10.53	235,500	-0.09(-0.85%)
Mar 16, 2006	10.77	10.83	10.61	10.62	72,500	-0.10(-0.93%)
Mar 15, 2006	10.95	11.25	10.55	10.72	199,700	-0.21(-1.92%)
Mar 14, 2006	10.79	10.95	10.56	10.93	129,100	+0.33(+3.11%)
Mar 13, 2006	10.65	10.84	10.60	10.60	115,500	-0.05(-0.47%)
Mar 10, 2006	10.59	10.65	10.29	10.65	100,100	+0.11(+1.04%)
Mar 09, 2006	10.40	10.73	10.32	10.54	87,300	+0.22(+2.13%)
Mar 08, 2006	10.73	10.73	10.05	10.32	193,900	-0.40(-3.73%)
Mar 07, 2006	11.00	11.30	10.64	10.72	190,300	-0.38(-3.42%)
Mar 06, 2006	10.46	11.10	10.31	11.10	384,100	+0.64(+6.12%)
Mar 03, 2006	10.42	10.59	10.15	10.46	135,600	-0.19(-1.78%)
Mar 02, 2006	10.70	10.77	10.60	10.65	118,900	-0.12(-1.11%)

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.