Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.15	13.15	13.15	13.15	1,330	-0.75(-5.40%)
May 30, 2006	13.90	13.95	13.45	13.90	2,821	+0.20(+1.46%)
May 26, 2006	13.70	13.75	13.70	13.70	1,045	-0.05(-0.36%)
May 25, 2006	13.75	14.20	13.75	13.75	6,806	-0.50(-3.51%)
May 24, 2006	14.25	14.25	13.75	14.25	2,138	-0.50(-3.39%)
May 23, 2006	14.75	14.75	14.50	14.75	1,687	+0.20(+1.37%)
May 22, 2006	14.55	14.75	14.20	14.55	3,975	-0.20(-1.36%)
May 19, 2006	14.75	14.90	14.40	14.75	2,250	+0.75(+5.36%)
May 18, 2006	14.00	14.50	14.00	14.00	1,078	-0.30(-2.10%)
May 17, 2006	15.25	14.95	14.00	14.30	18,427	-0.95(-6.23%)
May 16, 2006	15.25	15.25	15.10	15.25	480	+0.75(+5.17%)
May 15, 2006	14.50	15.00	14.50	14.50	1,375	-0.65(-4.29%)
May 12, 2006	15.15	15.15	14.50	15.15	1,299	+0.35(+2.36%)
May 11, 2006	14.80	14.80	14.80	14.80	495	+0.00(+0.00%)
May 10, 2006	14.80	15.20	14.80	14.80	840	-0.45(-2.95%)
May 09, 2006	15.25	15.60	15.15	15.25	625	-0.10(-0.65%)
May 08, 2006	15.35	15.35	15.35	15.35	305	-0.10(-0.65%)
May 05, 2006	15.45	15.45	15.45	15.45	210	+0.20(+1.31%)
May 04, 2006	15.25	15.25	15.25	15.25	580	-0.40(-2.56%)
May 03, 2006	15.65	15.70	15.30	15.65	660	-0.10(-0.63%)
May 02, 2006	15.75	15.75	15.25	15.75	575	+0.10(+0.64%)
May 01, 2006	15.65	15.75	15.20	15.65	8,605	+0.05(+0.32%)
Apr 28, 2006	15.60	15.60	15.60	15.60	0	+0.35(+2.30%)
Apr 27, 2006	15.25	15.75	15.25	15.25	465	+0.25(+1.67%)
Apr 26, 2006	15.00	15.20	15.00	15.00	565	+1.00(+7.14%)
Apr 25, 2006	14.00	14.15	13.50	14.00	2,090	+0.00(+0.00%)
Apr 24, 2006	14.00	14.45	14.30	14.00	1,065	+0.00(+0.00%)
Apr 21, 2006	14.50	14.00	14.00	14.00	230	-0.50(-3.45%)
Apr 20, 2006	14.60	14.65	13.95	14.50	6,690	-0.10(-0.68%)
Apr 19, 2006	14.05	14.80	14.60	14.60	10,365	+0.55(+3.91%)
Apr 18, 2006	14.05	14.45	14.00	14.05	2,420	-0.35(-2.43%)
Apr 17, 2006	14.40	14.40	14.40	14.40	1,895	+0.50(+3.60%)
Apr 13, 2006	14.50	14.20	13.90	13.90	1,875	-0.60(-4.14%)
Apr 12, 2006	14.50	14.50	14.50	14.50	0	+0.00(+0.00%)
Apr 11, 2006	14.50	14.50	14.45	14.50	2,900	-0.20(-1.36%)
Apr 10, 2006	14.70	14.75	14.68	14.70	3,925	-0.05(-0.34%)
Apr 07, 2006	14.75	14.90	14.75	14.75	15,930	+0.10(+0.68%)
Apr 06, 2006	14.65	14.65	14.65	14.65	350	+0.35(+2.45%)
Apr 05, 2006	14.30	14.40	14.30	14.30	2,890	+0.25(+1.78%)
Apr 04, 2006	14.05	14.05	14.05	14.05	19,990	+0.05(+0.36%)
Apr 03, 2006	14.00	14.00	14.00	14.00	0	+0.00(+0.00%)
Mar 31, 2006	14.00	14.00	13.55	14.00	2,360	-0.15(-1.06%)
Mar 30, 2006	14.15	14.15	14.00	14.15	1,470	+0.50(+3.66%)
Mar 29, 2006	13.65	13.70	13.25	13.65	1,475	+0.25(+1.87%)
Mar 28, 2006	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Mar 27, 2006	13.40	13.40	13.40	13.40	0	+0.00(+0.00%)
Mar 24, 2006	13.20	13.45	13.21	13.40	13,175	+0.70(+5.51%)
Mar 21, 2006	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Mar 20, 2006	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Mar 17, 2006	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Mar 16, 2006	12.70	12.70	12.70	12.70	0	+0.00(+0.00%)
Mar 15, 2006	11.90	12.70	12.70	12.70	841	+0.80(+6.72%)
Mar 14, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 13, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 10, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 09, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 08, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 07, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 06, 2006	11.90	11.90	11.90	11.90	0	+0.00(+0.00%)
Mar 03, 2006	11.90	11.90	11.90	11.90	3,000	+0.40(+3.48%)
Mar 02, 2006	11.50	11.50	11.50	11.50	0	+0.00(+0.00%)

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.