Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.50	14.50	13.75	14.00	339,381	+0.10(+0.72%)
May 30, 2006	15.51	15.51	13.88	13.90	448,248	-0.31(-2.18%)
May 26, 2006	14.01	14.30	13.74	14.21	203,884	+0.47(+3.42%)
May 25, 2006	14.30	14.30	13.74	13.74	152,301	-0.21(-1.51%)
May 24, 2006	14.38	14.46	13.45	13.95	370,323	-0.71(-4.84%)
May 23, 2006	14.14	15.06	14.14	14.66	222,668	+0.75(+5.39%)
May 22, 2006	13.91	13.91	13.91	13.91	0	+0.00(+0.00%)
May 19, 2006	13.50	14.32	13.27	13.91	404,920	-0.11(-0.78%)
May 18, 2006	14.10	14.33	13.75	14.02	447,792	+0.02(+0.14%)
May 17, 2006	15.00	15.00	13.91	14.00	349,804	-0.30(-2.10%)
May 16, 2006	14.65	14.99	14.30	14.30	306,589	-0.08(-0.56%)
May 15, 2006	14.52	15.14	14.34	14.38	513,494	-1.71(-10.63%)
May 12, 2006	16.28	16.74	15.63	16.09	303,569	-0.54(-3.25%)
May 11, 2006	17.60	18.02	16.52	16.63	338,416	-0.66(-3.82%)
May 10, 2006	17.60	17.60	17.23	17.29	204,905	-0.21(-1.20%)
May 09, 2006	16.92	17.62	16.92	17.50	280,783	+0.58(+3.43%)
May 08, 2006	16.90	17.00	16.40	16.92	310,063	-0.38(-2.20%)
May 05, 2006	17.50	17.59	17.03	17.30	161,214	-0.05(-0.29%)
May 04, 2006	17.50	17.70	17.31	17.35	198,136	-0.15(-0.86%)
May 03, 2006	18.31	18.48	17.27	17.50	400,464	-0.88(-4.79%)
May 02, 2006	18.40	18.40	17.52	18.38	359,513	+0.28(+1.55%)
May 01, 2006	18.00	18.21	17.98	18.10	149,699	+0.21(+1.17%)
Apr 28, 2006	17.89	17.89	17.89	17.89	0	+1.01(+5.98%)
Apr 27, 2006	17.34	17.70	16.80	16.88	213,502	-0.87(-4.90%)
Apr 26, 2006	17.90	17.92	17.67	17.75	128,914	+0.03(+0.17%)
Apr 25, 2006	17.91	18.17	17.56	17.72	159,414	-0.09(-0.51%)
Apr 24, 2006	17.61	17.94	17.57	17.81	170,600	-0.03(-0.17%)
Apr 21, 2006	17.69	18.13	17.51	17.84	279,892	+0.53(+3.06%)
Apr 20, 2006	18.01	18.01	17.19	17.31	417,109	-0.73(-4.05%)
Apr 19, 2006	18.15	18.25	17.57	18.04	293,857	-0.16(-0.88%)
Apr 18, 2006	18.12	18.20	17.90	18.20	295,894	+0.42(+2.36%)
Apr 17, 2006	17.81	18.07	17.69	17.78	201,675	+0.16(+0.91%)
Apr 13, 2006	16.94	17.62	16.71	17.62	185,483	+0.62(+3.65%)
Apr 12, 2006	17.00	17.27	16.76	17.00	181,231	+0.13(+0.77%)
Apr 11, 2006	17.28	17.70	16.60	16.87	265,825	-0.48(-2.77%)
Apr 10, 2006	18.01	18.29	17.30	17.35	208,170	-0.30(-1.70%)
Apr 07, 2006	18.40	18.40	17.62	17.65	230,433	-0.77(-4.18%)
Apr 06, 2006	19.09	19.09	18.21	18.42	214,176	-0.42(-2.23%)
Apr 05, 2006	18.52	18.91	18.31	18.84	249,863	+0.43(+2.34%)
Apr 04, 2006	18.50	18.77	18.06	18.41	307,763	-0.10(-0.54%)
Apr 03, 2006	18.54	18.92	17.81	18.51	565,300	+0.70(+3.93%)
Mar 31, 2006	17.80	18.00	17.48	17.81	306,787	-0.13(-0.72%)
Mar 30, 2006	17.11	18.15	17.11	17.94	625,755	+1.08(+6.41%)
Mar 29, 2006	16.30	16.88	16.25	16.86	241,446	+0.62(+3.82%)
Mar 28, 2006	16.51	16.51	15.92	16.24	162,631	+0.13(+0.81%)
Mar 27, 2006	15.75	16.65	15.75	16.11	315,758	+0.45(+2.87%)
Mar 24, 2006	15.16	15.84	15.16	15.66	286,087	+0.53(+3.50%)
Mar 21, 2006	15.35	15.39	14.95	15.13	160,691	-0.27(-1.75%)
Mar 20, 2006	15.85	16.27	15.35	15.40	273,994	-0.60(-3.75%)
Mar 17, 2006	15.20	16.00	15.14	16.00	567,822	+0.70(+4.58%)
Mar 16, 2006	15.30	15.54	14.95	15.30	373,563	+0.05(+0.33%)
Mar 15, 2006	14.95	15.27	14.95	15.25	461,426	+0.41(+2.76%)
Mar 14, 2006	14.40	14.93	14.31	14.84	251,753	+0.50(+3.49%)
Mar 13, 2006	14.29	14.53	14.05	14.34	181,454	+0.33(+2.36%)
Mar 10, 2006	13.90	14.32	13.67	14.01	627,512	-0.05(-0.36%)
Mar 09, 2006	14.46	14.74	13.93	14.06	353,538	-0.20(-1.40%)
Mar 08, 2006	14.40	14.51	14.06	14.26	479,483	-0.43(-2.93%)
Mar 07, 2006	15.10	15.25	14.55	14.69	486,380	-0.54(-3.55%)
Mar 06, 2006	15.50	15.84	15.23	15.23	278,500	-0.52(-3.30%)
Mar 03, 2006	15.55	16.00	15.10	15.75	358,526	+0.20(+1.29%)
Mar 02, 2006	14.30	15.69	14.26	15.55	389,798	+1.37(+9.66%)

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.