Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	8.860	8.990	8.800	8.990	11,935	+0.19(+2.16%)
May 30, 2006	8.850	8.990	8.800	8.800	9,650	-0.08(-0.90%)
May 26, 2006	9.110	9.500	8.800	8.880	25,225	-0.47(-5.03%)
May 25, 2006	9.130	9.480	8.980	9.350	14,615	+0.24(+2.63%)
May 24, 2006	8.750	9.110	8.660	9.110	14,736	+0.39(+4.47%)
May 23, 2006	8.690	8.940	8.670	8.720	26,917	-0.11(-1.25%)
May 22, 2006	8.820	8.920	8.660	8.830	20,098	-0.11(-1.27%)
May 19, 2006	8.720	9.020	8.710	8.944	12,170	+0.03(+0.38%)
May 18, 2006	8.760	10.01	8.660	8.910	45,171	-0.01(-0.11%)
May 17, 2006	8.790	8.950	8.660	8.920	16,464	+0.01(+0.09%)
May 16, 2006	8.690	8.930	8.660	8.912	15,691	+0.20(+2.31%)
May 15, 2006	8.920	8.930	8.660	8.710	17,515	-0.36(-3.97%)
May 12, 2006	9.110	9.370	8.970	9.070	21,151	-0.31(-3.30%)
May 11, 2006	9.760	9.760	9.050	9.380	8,881	-0.28(-2.90%)
May 10, 2006	9.150	9.702	9.150	9.660	19,719	+0.32(+3.43%)
May 09, 2006	9.120	9.510	9.000	9.340	32,993	+0.03(+0.32%)
May 08, 2006	9.900	10.31	9.310	9.310	38,987	-0.59(-5.96%)
May 05, 2006	9.370	10.21	9.360	9.900	31,515	+0.45(+4.76%)
May 04, 2006	9.020	10.00	9.000	9.450	16,361	+0.26(+2.83%)
May 03, 2006	9.030	9.410	9.010	9.190	21,435	+0.06(+0.66%)
May 02, 2006	9.500	10.10	9.070	9.130	34,064	-0.41(-4.30%)
May 01, 2006	9.850	10.05	9.480	9.540	18,660	-0.41(-4.12%)
Apr 28, 2006	10.00	10.02	9.750	9.950	14,300	-0.05(-0.50%)
Apr 27, 2006	10.18	10.18	9.900	10.00	5,750	+0.00(+0.00%)
Apr 26, 2006	9.880	10.73	9.880	10.00	41,710	+0.07(+0.75%)
Apr 25, 2006	9.880	10.00	9.880	9.926	8,967	+0.10(+0.98%)
Apr 24, 2006	9.820	10.00	9.820	9.830	8,052	-0.03(-0.30%)
Apr 21, 2006	10.01	10.02	9.600	9.860	555,680	-0.24(-2.38%)
Apr 20, 2006	10.21	10.31	10.10	10.10	12,870	-0.09(-0.88%)
Apr 19, 2006	10.15	10.20	9.840	10.19	9,751	-0.09(-0.88%)
Apr 18, 2006	10.24	10.32	10.18	10.28	9,460	-0.21(-2.00%)
Apr 17, 2006	10.57	10.68	9.500	10.49	35,500	-0.19(-1.77%)
Apr 13, 2006	10.68	10.75	10.50	10.68	3,677	-0.00(-0.01%)
Apr 12, 2006	10.59	10.72	10.50	10.68	46,138	+0.09(+0.85%)
Apr 11, 2006	10.71	10.71	10.50	10.59	10,310	+0.00(+0.00%)
Apr 10, 2006	10.55	10.98	10.50	10.59	9,442	+0.04(+0.38%)
Apr 07, 2006	10.75	10.90	10.50	10.55	23,904	-0.21(-1.95%)
Apr 06, 2006	11.10	11.10	10.49	10.76	23,007	-0.39(-3.50%)
Apr 05, 2006	11.65	11.75	10.97	11.15	33,768	+0.16(+1.46%)
Apr 04, 2006	11.07	11.50	10.90	10.99	68,604	-0.14(-1.26%)
Apr 03, 2006	11.97	11.97	11.07	11.13	80,484	+0.06(+0.54%)
Mar 31, 2006	11.80	11.80	10.03	11.07	51,832	-0.88(-7.36%)
Mar 30, 2006	11.00	12.82	11.00	11.95	46,135	+1.18(+10.96%)
Mar 29, 2006	9.820	11.09	9.530	10.77	23,446	+1.51(+16.31%)
Mar 28, 2006	10.28	10.28	8.800	9.260	20,582	-0.68(-6.84%)
Mar 27, 2006	10.64	10.64	9.833	9.940	13,216	-0.79(-7.33%)
Mar 24, 2006	10.93	10.93	10.73	10.73	4,090	-5.67(-34.59%)
Mar 23, 2006	15.96	16.40	15.96	16.40	21,000	+0.22(+1.36%)
Mar 22, 2006	16.41	16.41	16.03	16.18	4,600	-0.16(-0.98%)
Mar 21, 2006	16.34	16.51	16.32	16.34	128,400	+0.20(+1.24%)
Mar 20, 2006	16.50	16.50	15.50	16.14	78,000	-0.14(-0.86%)
Mar 17, 2006	17.31	17.31	16.06	16.28	41,400	+4.75(+41.16%)
Mar 16, 2006	11.69	11.69	11.50	11.53	2,271	+0.00(+0.00%)
Mar 15, 2006	11.69	11.69	11.51	11.53	1,221	+0.00(+0.00%)
Mar 14, 2006	11.70	11.70	11.53	11.53	11,043	-0.02(-0.17%)
Mar 13, 2006	11.73	11.73	11.55	11.55	6,949	-0.01(-0.12%)
Mar 10, 2006	11.69	11.69	11.57	11.57	9,833	+0.04(+0.35%)
Mar 09, 2006	11.67	11.67	11.42	11.53	14,650	+0.03(+0.23%)
Mar 08, 2006	11.25	11.66	10.93	11.50	44,156	+0.82(+7.68%)
Mar 07, 2006	10.67	10.73	10.55	10.68	19,827	+0.05(+0.44%)
Mar 06, 2006	10.67	10.67	10.41	10.63	17,258	-0.01(-0.10%)
Mar 03, 2006	10.70	10.73	10.64	10.64	10,763	-0.09(-0.83%)
Mar 02, 2006	10.69	10.74	10.69	10.73	27,578	+0.00(+0.00%)

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.