Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	10.73	10.90	10.35	10.56	441,143	-0.20(-1.81%)
May 30, 2006	11.04	11.07	10.74	10.76	304,144	-0.36(-3.24%)
May 26, 2006	11.10	11.18	10.85	11.12	220,073	+0.07(+0.68%)
May 25, 2006	10.89	11.10	10.79	11.04	326,905	+0.16(+1.45%)
May 24, 2006	10.95	11.11	10.58	10.89	583,513	-0.15(-1.36%)
May 23, 2006	10.74	11.23	10.74	11.04	606,766	+0.44(+4.18%)
May 22, 2006	10.94	10.98	10.36	10.59	439,652	-0.44(-3.95%)
May 19, 2006	11.09	11.12	10.71	11.03	661,950	-0.01(-0.09%)
May 18, 2006	10.57	11.10	10.50	11.04	615,983	+0.39(+3.69%)
May 17, 2006	10.44	10.68	10.31	10.65	239,062	+0.26(+2.45%)
May 16, 2006	10.23	10.56	10.23	10.39	417,081	+0.11(+1.09%)
May 15, 2006	10.28	10.43	10.17	10.28	447,637	-0.07(-0.65%)
May 12, 2006	10.89	10.98	10.17	10.35	640,598	-0.61(-5.55%)
May 11, 2006	11.48	11.48	10.89	10.95	570,839	-0.47(-4.07%)
May 10, 2006	11.63	11.70	11.40	11.42	400,641	-0.21(-1.81%)
May 09, 2006	11.70	11.92	11.51	11.63	345,555	-0.07(-0.64%)
May 08, 2006	11.52	11.82	11.44	11.70	559,085	+0.26(+2.30%)
May 05, 2006	11.32	11.64	11.20	11.44	994,787	+0.20(+1.73%)
May 04, 2006	11.13	11.40	11.03	11.25	773,181	+0.08(+0.74%)
May 03, 2006	11.23	11.25	11.07	11.16	146,351	-0.05(-0.47%)
May 02, 2006	10.99	11.25	10.98	11.22	425,286	+0.14(+1.29%)
May 01, 2006	11.16	11.25	10.98	11.07	236,995	-0.09(-0.81%)
Apr 28, 2006	11.18	11.25	10.76	11.16	962,047	+0.01(+0.13%)
Apr 27, 2006	10.82	11.29	10.68	11.15	844,686	+0.25(+2.27%)
Apr 26, 2006	10.82	11.18	10.76	10.90	237,400	+0.11(+1.04%)
Apr 25, 2006	10.80	10.87	10.69	10.79	154,415	-0.01(-0.07%)
Apr 24, 2006	10.75	10.80	10.30	10.80	204,964	-0.07(-0.62%)
Apr 21, 2006	11.03	11.10	10.76	10.86	277,538	-0.26(-2.29%)
Apr 20, 2006	11.13	11.25	10.80	11.12	323,005	+0.04(+0.41%)
Apr 19, 2006	10.94	11.13	10.86	11.07	292,268	+0.21(+1.93%)
Apr 18, 2006	10.68	10.92	10.66	10.86	226,535	+0.23(+2.19%)
Apr 17, 2006	10.65	10.80	10.54	10.63	242,878	-0.09(-0.84%)
Apr 13, 2006	10.62	10.83	10.47	10.72	128,518	+0.02(+0.21%)
Apr 12, 2006	10.58	10.97	10.43	10.70	317,680	+0.12(+1.13%)
Apr 11, 2006	10.53	10.65	10.38	10.58	332,308	-0.07(-0.70%)
Apr 10, 2006	10.50	10.65	10.20	10.65	471,408	+0.02(+0.21%)
Apr 07, 2006	10.95	11.09	10.58	10.63	425,289	-0.50(-4.51%)
Apr 06, 2006	10.71	11.18	10.51	11.13	1,029,353	+0.35(+3.20%)
Apr 05, 2006	9.596	11.00	9.596	10.79	3,511,344	+1.73(+19.04%)
Apr 04, 2006	8.778	9.228	8.688	9.063	691,676	+0.36(+4.14%)
Apr 03, 2006	9.011	9.101	8.628	8.703	706,774	-0.40(-4.37%)
Mar 31, 2006	9.228	9.266	9.003	9.101	504,880	-0.13(-1.38%)
Mar 30, 2006	9.378	9.378	9.153	9.228	574,037	-0.17(-1.76%)
Mar 29, 2006	9.754	9.754	9.341	9.393	377,834	-0.36(-3.69%)
Mar 28, 2006	9.528	9.754	9.386	9.754	422,443	-0.04(-0.38%)
Mar 27, 2006	9.904	9.979	9.566	9.791	275,029	-0.05(-0.46%)
Mar 24, 2006	9.679	9.956	9.513	9.836	486,612	+0.16(+1.63%)
Mar 23, 2006	9.393	9.686	9.333	9.679	428,509	+0.53(+5.74%)
Mar 22, 2006	9.123	9.356	8.966	9.153	526,606	-0.04(-0.41%)
Mar 21, 2006	9.191	9.649	9.131	9.191	355,137	-0.01(-0.08%)
Mar 20, 2006	9.273	9.273	9.078	9.198	572,617	-0.08(-0.81%)
Mar 17, 2006	9.521	9.528	9.003	9.273	1,028,894	-0.27(-2.83%)
Mar 16, 2006	9.604	9.791	9.458	9.543	536,960	-0.06(-0.63%)
Mar 15, 2006	9.754	9.791	9.266	9.604	821,851	-0.01(-0.08%)
Mar 14, 2006	9.791	9.866	9.513	9.611	733,666	-0.24(-2.44%)
Mar 13, 2006	10.28	10.49	9.754	9.851	531,485	-0.42(-4.09%)
Mar 10, 2006	10.07	10.37	9.859	10.27	311,204	+0.13(+1.26%)
Mar 09, 2006	10.39	10.49	10.08	10.14	308,645	-0.24(-2.31%)
Mar 08, 2006	9.754	10.50	9.604	10.38	714,335	+0.56(+5.73%)
Mar 07, 2006	9.941	10.01	9.754	9.821	481,276	-0.27(-2.68%)
Mar 06, 2006	10.13	10.33	9.979	10.09	328,095	+0.07(+0.67%)
Mar 03, 2006	9.836	10.27	9.776	10.02	770,855	+0.02(+0.15%)
Mar 02, 2006	10.58	10.62	9.844	10.01	1,547,111	-0.61(-5.72%)

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.