Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.26	14.31	13.26	14.24	479,018	+0.98(+7.39%)
May 30, 2006	13.39	13.54	12.97	13.26	176,793	-0.12(-0.90%)
May 26, 2006	12.61	13.78	12.61	13.38	325,854	+0.83(+6.61%)
May 25, 2006	12.15	12.62	12.10	12.55	267,477	+0.49(+4.06%)
May 24, 2006	12.36	12.55	11.59	12.06	326,997	-0.30(-2.43%)
May 23, 2006	13.36	13.96	12.36	12.36	287,100	-0.91(-6.86%)
May 22, 2006	12.90	13.44	12.80	13.27	265,955	+0.36(+2.79%)
May 19, 2006	13.53	14.12	12.70	12.91	348,093	-0.65(-4.79%)
May 18, 2006	13.66	13.93	13.31	13.56	217,543	-0.08(-0.59%)
May 17, 2006	14.40	14.42	13.62	13.64	253,986	-0.84(-5.80%)
May 16, 2006	14.50	14.50	14.29	14.48	262,645	-0.10(-0.69%)
May 15, 2006	14.58	14.68	14.31	14.58	315,487	-0.09(-0.61%)
May 12, 2006	14.60	14.68	14.20	14.67	771,461	+0.09(+0.62%)
May 11, 2006	15.01	15.01	14.34	14.58	601,381	-0.32(-2.15%)
May 10, 2006	14.63	15.04	14.41	14.90	403,266	+0.27(+1.85%)
May 09, 2006	15.24	16.70	14.61	14.63	490,588	-1.34(-8.39%)
May 08, 2006	16.24	16.65	15.65	15.97	162,231	-0.40(-2.44%)
May 05, 2006	15.70	16.67	15.70	16.37	183,219	+0.75(+4.80%)
May 04, 2006	15.59	15.80	15.57	15.62	83,996	+0.02(+0.13%)
May 03, 2006	15.88	15.90	15.47	15.60	134,609	-0.24(-1.52%)
May 02, 2006	16.35	16.64	15.66	15.84	226,810	-0.52(-3.18%)
May 01, 2006	16.88	16.98	16.36	16.36	198,530	-0.55(-3.25%)
Apr 28, 2006	16.54	17.06	16.41	16.91	98,100	+0.43(+2.61%)
Apr 27, 2006	16.60	17.22	16.47	16.48	162,511	-0.11(-0.66%)
Apr 26, 2006	16.35	16.60	16.15	16.59	221,816	+0.22(+1.34%)
Apr 25, 2006	16.50	16.87	15.99	16.37	367,685	-0.21(-1.27%)
Apr 24, 2006	16.75	16.84	16.29	16.58	301,207	-0.14(-0.84%)
Apr 21, 2006	17.20	17.40	16.63	16.72	349,621	-0.03(-0.18%)
Apr 20, 2006	16.90	16.95	16.68	16.75	202,400	-0.15(-0.89%)
Apr 19, 2006	16.63	17.16	16.37	16.90	372,270	+0.25(+1.50%)
Apr 18, 2006	16.58	16.81	16.18	16.65	188,951	+0.08(+0.48%)
Apr 17, 2006	16.54	16.63	15.90	16.57	247,390	+0.18(+1.10%)
Apr 13, 2006	15.97	16.53	15.44	16.39	398,355	+0.51(+3.21%)
Apr 12, 2006	15.33	15.99	15.18	15.88	462,754	+0.55(+3.59%)
Apr 11, 2006	15.59	15.60	14.52	15.33	738,998	-0.13(-0.84%)
Apr 10, 2006	17.76	17.76	12.93	15.46	5,499,547	-2.18(-12.36%)
Apr 07, 2006	18.25	18.46	17.54	17.64	224,506	-0.53(-2.92%)
Apr 06, 2006	19.01	19.01	18.16	18.17	113,210	-0.76(-4.01%)
Apr 05, 2006	18.73	19.01	18.67	18.93	100,118	+0.12(+0.64%)
Apr 04, 2006	19.02	19.11	18.54	18.81	403,919	-0.28(-1.47%)
Apr 03, 2006	19.53	19.99	18.90	19.09	181,762	-0.57(-2.90%)
Mar 31, 2006	19.66	19.74	19.54	19.66	283,827	+0.10(+0.51%)
Mar 30, 2006	19.47	19.79	19.30	19.56	195,583	+0.01(+0.05%)
Mar 29, 2006	18.93	19.90	18.61	19.55	213,547	+0.77(+4.10%)
Mar 28, 2006	19.32	19.54	18.61	18.78	262,938	-0.61(-3.15%)
Mar 27, 2006	19.77	20.07	19.34	19.39	145,692	-0.38(-1.92%)
Mar 24, 2006	19.30	20.05	18.56	19.77	295,591	+0.60(+3.13%)
Mar 23, 2006	19.86	19.95	19.02	19.17	258,600	-0.65(-3.28%)
Mar 22, 2006	20.09	20.21	19.37	19.82	250,500	-0.65(-3.18%)
Mar 21, 2006	21.06	21.62	20.26	20.47	174,202	-0.64(-3.03%)
Mar 20, 2006	21.36	21.69	21.07	21.11	141,344	-0.22(-1.03%)
Mar 17, 2006	21.60	21.61	20.63	21.33	256,962	-0.10(-0.47%)
Mar 16, 2006	21.95	22.39	21.35	21.43	216,085	-0.18(-0.83%)
Mar 15, 2006	21.97	22.06	21.52	21.61	155,788	-0.39(-1.77%)
Mar 14, 2006	22.37	22.47	22.00	22.00	129,541	-0.42(-1.87%)
Mar 13, 2006	22.68	22.86	22.32	22.42	99,828	-0.18(-0.80%)
Mar 10, 2006	22.21	22.68	21.25	22.60	164,195	+0.30(+1.35%)
Mar 09, 2006	23.53	23.63	22.23	22.30	198,821	-1.11(-4.74%)
Mar 08, 2006	23.63	23.73	23.10	23.41	120,350	-0.21(-0.89%)
Mar 07, 2006	24.00	24.00	23.00	23.62	137,284	-0.22(-0.92%)
Mar 06, 2006	23.99	24.03	23.43	23.84	97,569	-0.16(-0.67%)
Mar 03, 2006	23.99	24.34	23.28	24.00	187,222	+0.05(+0.21%)
Mar 02, 2006	23.83	24.55	23.36	23.95	319,521	+0.21(+0.88%)

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.