Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	11.31	11.48	11.21	11.40	781,655	+0.09(+0.80%)
May 30, 2006	11.75	11.76	11.24	11.31	308,652	-0.49(-4.15%)
May 26, 2006	11.28	11.90	11.28	11.80	507,042	+0.50(+4.42%)
May 25, 2006	11.30	11.44	11.25	11.30	458,955	+0.01(+0.09%)
May 24, 2006	11.40	11.40	11.21	11.29	1,635,685	-0.20(-1.74%)
May 23, 2006	11.60	11.95	11.41	11.49	745,501	+0.07(+0.61%)
May 22, 2006	11.42	11.42	11.42	11.42	0	+0.00(+0.00%)
May 19, 2006	11.68	11.76	11.32	11.42	1,224,379	-0.26(-2.23%)
May 18, 2006	11.55	11.86	11.55	11.68	1,852,758	+0.08(+0.69%)
May 17, 2006	11.50	11.84	11.30	11.60	686,974	+0.11(+0.96%)
May 16, 2006	11.82	11.95	11.40	11.49	320,738	-0.37(-3.12%)
May 15, 2006	12.12	12.15	11.52	11.86	765,655	-0.44(-3.58%)
May 12, 2006	13.50	13.50	12.22	12.30	589,081	-0.62(-4.80%)
May 11, 2006	12.26	13.25	12.26	12.92	1,414,782	+0.61(+4.96%)
May 10, 2006	12.35	12.62	12.30	12.31	726,922	-0.04(-0.32%)
May 09, 2006	12.55	12.60	12.31	12.35	297,328	-0.16(-1.28%)
May 08, 2006	12.36	12.56	12.30	12.51	574,163	+0.18(+1.46%)
May 05, 2006	12.16	12.49	12.13	12.33	1,213,017	+0.04(+0.33%)
May 04, 2006	12.00	12.30	11.81	12.29	888,008	+0.30(+2.50%)
May 03, 2006	12.42	12.53	11.61	11.99	1,380,901	-0.45(-3.62%)
May 02, 2006	12.29	12.45	12.22	12.44	827,083	+0.24(+1.97%)
May 01, 2006	12.28	12.35	12.15	12.20	496,641	+0.00(+0.00%)
Apr 28, 2006	12.20	12.20	12.20	12.20	0	+0.32(+2.69%)
Apr 27, 2006	12.00	12.00	11.75	11.88	1,692,391	-0.32(-2.62%)
Apr 26, 2006	12.00	12.40	12.00	12.20	5,261,567	+0.23(+1.92%)
Apr 25, 2006	11.85	11.99	11.84	11.97	1,054,814	+0.16(+1.35%)
Apr 24, 2006	11.79	11.88	11.71	11.81	1,407,997	+0.11(+0.94%)
Apr 21, 2006	11.50	11.80	11.40	11.70	705,375	+0.36(+3.17%)
Apr 20, 2006	11.52	11.52	11.12	11.34	829,762	-0.14(-1.22%)
Apr 19, 2006	11.73	11.79	11.40	11.48	269,858	-0.24(-2.05%)
Apr 18, 2006	11.65	11.82	11.56	11.72	1,846,871	+0.12(+1.03%)
Apr 17, 2006	11.60	11.72	11.60	11.60	507,350	+0.09(+0.78%)
Apr 13, 2006	11.39	11.63	11.28	11.51	752,206	+0.16(+1.41%)
Apr 12, 2006	11.45	11.55	11.26	11.35	609,767	-0.09(-0.79%)
Apr 11, 2006	11.28	11.55	11.25	11.44	2,042,018	+0.19(+1.69%)
Apr 10, 2006	11.19	11.49	11.11	11.25	2,219,678	+0.30(+2.74%)
Apr 07, 2006	11.24	11.24	10.88	10.95	502,012	-0.29(-2.58%)
Apr 06, 2006	11.00	11.35	11.00	11.24	800,869	+0.35(+3.21%)
Apr 05, 2006	10.65	11.01	10.65	10.89	608,332	+0.23(+2.16%)
Apr 04, 2006	10.64	10.75	10.64	10.66	201,439	+0.01(+0.09%)
Apr 03, 2006	10.65	10.87	10.65	10.65	173,900	+0.00(+0.00%)
Mar 31, 2006	10.80	10.80	10.65	10.65	446,767	-0.10(-0.93%)
Mar 30, 2006	10.73	10.86	10.72	10.75	518,957	-0.01(-0.09%)
Mar 29, 2006	10.42	10.81	10.42	10.76	323,200	+0.25(+2.38%)
Mar 28, 2006	10.61	10.73	10.50	10.51	268,700	-0.19(-1.78%)
Mar 27, 2006	10.75	10.80	10.55	10.70	350,153	-0.10(-0.93%)
Mar 24, 2006	10.65	10.88	10.62	10.80	179,566	-0.02(-0.18%)
Mar 21, 2006	10.72	10.99	10.72	10.82	294,894	-0.03(-0.28%)
Mar 20, 2006	11.00	11.09	10.80	10.85	374,600	-0.15(-1.36%)
Mar 17, 2006	10.77	11.03	10.77	11.00	1,266,682	+0.15(+1.38%)
Mar 16, 2006	10.93	10.98	10.80	10.85	660,414	-0.05(-0.46%)
Mar 15, 2006	10.79	10.92	10.72	10.90	814,396	+0.15(+1.40%)
Mar 14, 2006	10.46	10.83	10.46	10.75	308,430	+0.20(+1.90%)
Mar 13, 2006	10.71	10.77	10.47	10.55	1,427,379	-0.20(-1.86%)
Mar 10, 2006	10.42	10.79	10.36	10.75	968,802	+0.35(+3.37%)
Mar 09, 2006	10.30	10.49	10.11	10.40	461,728	+0.09(+0.87%)
Mar 08, 2006	10.35	10.36	10.20	10.31	1,795,039	-0.07(-0.67%)
Mar 07, 2006	10.59	10.59	10.31	10.38	634,124	-0.15(-1.42%)
Mar 06, 2006	10.60	10.66	10.53	10.53	828,500	-0.16(-1.50%)
Mar 03, 2006	10.30	10.73	10.30	10.69	1,107,144	+0.39(+3.79%)
Mar 02, 2006	10.20	10.35	10.17	10.30	1,316,253	+0.08(+0.78%)

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.