Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.42	13.69	13.14	13.29	680,747	-0.03(-0.26%)
May 30, 2006	13.84	13.84	13.21	13.33	813,193	-0.52(-3.72%)
May 26, 2006	13.34	13.85	13.29	13.84	1,178,367	+0.59(+4.44%)
May 25, 2006	12.77	13.26	12.68	13.25	1,107,086	+0.56(+4.45%)
May 24, 2006	12.62	12.77	11.85	12.69	2,478,520	-0.02(-0.15%)
May 23, 2006	12.74	13.17	12.64	12.71	1,691,615	-0.07(-0.53%)
May 22, 2006	12.85	12.97	12.35	12.78	1,160,075	-0.20(-1.57%)
May 19, 2006	12.41	13.50	12.35	12.98	4,192,103	+0.38(+3.05%)
May 18, 2006	13.07	13.34	12.53	12.60	1,176,519	-0.51(-3.86%)
May 17, 2006	13.45	13.57	13.04	13.10	1,082,356	-0.52(-3.82%)
May 16, 2006	13.74	13.97	13.54	13.62	789,064	+0.05(+0.36%)
May 15, 2006	13.02	13.62	12.98	13.57	1,873,706	+0.51(+3.91%)
May 12, 2006	13.55	13.66	13.02	13.06	1,774,533	-0.75(-5.46%)
May 11, 2006	14.43	14.58	13.71	13.82	1,386,650	-0.53(-3.69%)
May 10, 2006	14.46	15.19	14.30	14.35	1,830,370	+0.29(+2.04%)
May 09, 2006	14.41	14.54	13.95	14.06	639,325	-0.31(-2.17%)
May 08, 2006	14.84	15.08	14.28	14.37	606,707	-0.44(-2.96%)
May 05, 2006	14.54	15.01	14.47	14.81	802,890	+0.40(+2.77%)
May 04, 2006	14.60	14.60	14.27	14.41	747,101	-0.14(-0.94%)
May 03, 2006	14.96	15.08	14.41	14.55	761,215	-0.29(-1.97%)
May 02, 2006	14.95	15.18	14.51	14.84	936,929	+0.05(+0.33%)
May 01, 2006	15.48	15.54	14.73	14.79	1,173,348	-0.59(-3.86%)
Apr 28, 2006	15.32	15.56	14.94	15.38	1,477,852	+0.20(+1.31%)
Apr 27, 2006	14.90	15.55	14.79	15.18	1,437,310	+0.26(+1.73%)
Apr 26, 2006	14.16	14.98	13.83	14.93	1,295,516	+0.54(+3.72%)
Apr 25, 2006	14.82	14.83	14.28	14.39	650,787	-0.38(-2.60%)
Apr 24, 2006	14.89	14.89	14.25	14.78	1,089,747	-0.24(-1.59%)
Apr 21, 2006	14.35	15.56	14.26	15.01	3,907,506	+0.76(+5.36%)
Apr 20, 2006	14.45	14.55	14.00	14.25	1,395,999	-0.22(-1.55%)
Apr 19, 2006	14.13	14.63	13.49	14.47	7,007,528	+1.95(+15.57%)
Apr 18, 2006	12.19	12.57	12.24	12.52	1,333,673	+0.34(+2.75%)
Apr 17, 2006	12.16	12.41	12.07	12.19	655,214	+0.14(+1.13%)
Apr 13, 2006	12.08	12.20	11.83	12.05	569,489	-0.12(-1.00%)
Apr 12, 2006	12.13	12.36	12.09	12.17	722,906	+0.04(+0.36%)
Apr 11, 2006	12.53	12.61	11.82	12.13	1,724,708	-0.42(-3.33%)
Apr 10, 2006	12.59	12.85	12.16	12.55	2,741,752	-0.07(-0.58%)
Apr 07, 2006	11.67	12.76	11.60	12.62	6,166,049	+1.88(+17.53%)
Apr 06, 2006	11.49	11.53	10.51	10.74	1,548,182	-0.75(-6.52%)
Apr 05, 2006	11.58	11.79	11.15	11.49	664,620	-0.10(-0.88%)
Apr 04, 2006	11.62	11.65	11.39	11.59	735,369	+0.22(+1.92%)
Apr 03, 2006	11.53	11.85	11.02	11.37	1,933,018	-0.18(-1.56%)
Mar 31, 2006	12.80	12.88	11.52	11.55	3,263,935	-1.33(-10.31%)
Mar 30, 2006	13.20	13.42	12.71	12.88	817,436	-0.54(-4.06%)
Mar 29, 2006	13.13	13.61	13.10	13.42	1,707,481	+0.27(+2.07%)
Mar 28, 2006	13.04	13.22	13.00	13.15	464,263	+0.06(+0.45%)
Mar 27, 2006	13.08	13.18	12.92	13.09	633,788	+0.03(+0.26%)
Mar 24, 2006	12.61	13.08	12.59	13.06	973,065	+0.47(+3.75%)
Mar 23, 2006	12.58	12.62	12.01	12.59	754,552	+0.03(+0.27%)
Mar 22, 2006	12.14	12.58	11.79	12.55	743,244	+0.36(+2.99%)
Mar 21, 2006	12.12	12.52	11.99	12.19	1,225,468	+0.00(+0.04%)
Mar 20, 2006	12.41	12.46	11.96	12.18	1,039,055	-0.15(-1.18%)
Mar 17, 2006	12.41	12.56	12.31	12.33	1,150,556	-0.08(-0.63%)
Mar 16, 2006	12.68	12.74	12.30	12.41	1,111,518	-0.34(-2.63%)
Mar 15, 2006	12.81	12.92	12.59	12.74	527,841	-0.02(-0.15%)
Mar 14, 2006	12.45	12.78	12.31	12.76	1,524,955	+0.34(+2.70%)
Mar 13, 2006	12.39	12.82	12.36	12.43	866,456	+0.10(+0.79%)
Mar 10, 2006	12.16	12.51	12.04	12.33	570,583	+0.17(+1.40%)
Mar 09, 2006	12.14	12.32	12.14	12.16	810,236	+0.00(+0.04%)
Mar 08, 2006	11.70	12.25	11.45	12.15	1,060,236	+0.26(+2.17%)
Mar 07, 2006	12.39	12.48	11.85	11.90	1,143,401	-0.51(-4.12%)
Mar 06, 2006	12.56	12.68	12.29	12.41	524,467	-0.17(-1.35%)
Mar 03, 2006	12.69	12.89	12.53	12.58	491,474	-0.15(-1.15%)
Mar 02, 2006	12.65	12.73	12.16	12.72	862,668	+0.08(+0.62%)

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.