Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	9.110	9.400	8.980	9.050	326,559	-0.09(-0.98%)
May 30, 2006	9.520	9.620	9.120	9.140	259,559	-0.06(-0.65%)
May 26, 2006	9.400	9.400	9.020	9.200	70,891	+0.12(+1.32%)
May 25, 2006	8.750	9.300	8.580	9.080	144,064	+0.18(+2.02%)
May 24, 2006	9.500	9.500	8.310	8.900	784,758	-0.65(-6.81%)
May 23, 2006	9.150	9.750	9.150	9.550	737,058	+0.53(+5.88%)
May 22, 2006	9.020	9.020	9.020	9.020	0	+0.00(+0.00%)
May 19, 2006	9.080	9.350	8.650	9.020	620,694	-0.07(-0.77%)
May 18, 2006	9.050	9.390	8.800	9.090	596,601	-0.17(-1.84%)
May 17, 2006	9.800	9.980	9.250	9.260	639,677	-0.37(-3.84%)
May 16, 2006	10.10	10.40	9.510	9.630	879,778	-0.29(-2.92%)
May 15, 2006	10.25	10.50	8.800	9.920	551,772	-0.90(-8.32%)
May 12, 2006	11.40	11.53	10.80	10.82	616,984	-0.83(-7.12%)
May 11, 2006	11.30	12.00	11.15	11.65	820,615	+0.53(+4.77%)
May 10, 2006	11.25	11.32	11.10	11.12	524,114	-0.13(-1.16%)
May 09, 2006	10.75	11.31	10.71	11.25	1,478,021	+0.38(+3.50%)
May 08, 2006	10.90	10.90	10.54	10.87	130,347	-0.03(-0.28%)
May 05, 2006	11.00	11.00	10.66	10.90	460,754	-0.04(-0.37%)
May 04, 2006	10.85	11.00	10.50	10.94	600,122	+0.25(+2.34%)
May 03, 2006	11.00	11.00	10.51	10.69	1,033,112	-0.20(-1.84%)
May 02, 2006	10.55	10.90	10.50	10.89	619,017	+0.34(+3.22%)
May 01, 2006	10.74	10.84	10.50	10.55	458,889	+0.00(+0.00%)
Apr 28, 2006	10.55	10.55	10.55	10.55	0	+0.49(+4.87%)
Apr 27, 2006	9.850	10.25	9.750	10.06	1,576,564	+0.19(+1.93%)
Apr 26, 2006	9.500	10.23	9.200	9.870	1,370,355	+0.41(+4.33%)
Apr 25, 2006	9.260	9.560	9.220	9.460	284,981	+0.27(+2.94%)
Apr 24, 2006	9.550	9.550	9.150	9.190	503,403	-0.44(-4.57%)
Apr 21, 2006	9.280	9.750	9.280	9.630	437,204	+0.49(+5.36%)
Apr 20, 2006	9.850	9.890	9.000	9.140	578,605	-0.66(-6.73%)
Apr 19, 2006	9.850	9.970	9.480	9.800	672,240	-0.09(-0.91%)
Apr 18, 2006	9.350	9.900	9.250	9.890	647,266	+0.72(+7.85%)
Apr 17, 2006	8.700	9.190	8.670	9.170	434,712	+0.52(+6.01%)
Apr 13, 2006	8.720	8.760	8.550	8.650	143,487	-0.10(-1.14%)
Apr 12, 2006	8.750	9.040	8.700	8.750	188,771	-0.02(-0.23%)
Apr 11, 2006	8.900	9.160	8.710	8.770	237,517	-0.15(-1.68%)
Apr 10, 2006	8.650	9.180	8.650	8.920	533,146	+0.32(+3.72%)
Apr 07, 2006	8.900	8.900	8.600	8.600	393,641	-0.40(-4.44%)
Apr 06, 2006	9.500	9.500	8.950	9.000	404,763	-0.07(-0.77%)
Apr 05, 2006	9.100	9.210	8.910	9.070	461,682	-0.03(-0.33%)
Apr 04, 2006	9.160	9.900	9.050	9.100	312,387	-0.10(-1.09%)
Apr 03, 2006	9.550	9.590	9.200	9.200	253,600	-0.25(-2.65%)
Mar 31, 2006	9.580	9.580	9.400	9.450	2,203,945	-0.14(-1.46%)
Mar 30, 2006	9.950	10.11	9.370	9.590	727,715	-0.33(-3.33%)
Mar 29, 2006	9.290	10.00	9.290	9.920	905,477	+0.02(+0.20%)
Mar 28, 2006	10.15	10.30	9.900	9.900	1,338,743	-0.37(-3.60%)
Mar 27, 2006	10.25	10.49	10.22	10.27	651,775	+0.05(+0.49%)
Mar 24, 2006	10.35	10.50	10.17	10.22	695,483	+0.25(+2.51%)
Mar 21, 2006	9.800	10.16	9.750	9.970	549,279	-0.03(-0.30%)
Mar 20, 2006	9.950	10.19	9.950	10.00	565,088	-0.19(-1.86%)
Mar 17, 2006	9.950	10.19	9.780	10.19	2,893,423	+0.19(+1.90%)
Mar 16, 2006	10.10	10.22	9.870	10.00	432,763	+0.00(+0.00%)
Mar 15, 2006	9.500	10.05	9.490	10.00	1,094,330	+0.51(+5.37%)
Mar 14, 2006	9.500	9.590	9.200	9.490	640,174	+0.05(+0.53%)
Mar 13, 2006	9.250	9.500	9.250	9.440	147,202	+0.07(+0.75%)
Mar 10, 2006	9.010	9.370	9.000	9.370	147,661	+0.16(+1.74%)
Mar 09, 2006	9.300	9.440	9.170	9.210	247,667	+0.11(+1.21%)
Mar 08, 2006	9.050	9.300	8.870	9.100	774,158	-0.20(-2.15%)
Mar 07, 2006	9.700	9.700	9.000	9.300	695,134	-0.38(-3.93%)
Mar 06, 2006	9.690	9.750	9.680	9.680	637,900	+0.06(+0.62%)
Mar 03, 2006	9.500	9.770	9.400	9.620	703,428	+0.32(+3.44%)
Mar 02, 2006	9.250	9.400	9.050	9.300	2,974,889	+0.15(+1.64%)

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.