Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.14	14.63	13.96	14.52	2,277,918	+0.96(+7.09%)
May 30, 2006	14.02	14.19	13.56	13.56	460,662	-0.50(-3.57%)
May 26, 2006	13.81	14.33	13.81	14.06	323,881	+0.03(+0.22%)
May 25, 2006	13.78	14.03	13.52	14.03	768,303	+0.34(+2.49%)
May 24, 2006	14.07	14.08	13.46	13.69	1,248,547	-0.38(-2.69%)
May 23, 2006	14.31	14.66	14.04	14.07	732,131	-0.19(-1.35%)
May 22, 2006	14.62	14.93	14.14	14.26	1,434,817	-0.45(-3.04%)
May 19, 2006	14.63	14.78	14.17	14.71	1,081,118	+0.07(+0.51%)
May 18, 2006	14.61	15.17	14.58	14.63	1,480,325	-0.01(-0.04%)
May 17, 2006	14.30	14.76	14.30	14.64	1,436,699	+0.19(+1.29%)
May 16, 2006	14.21	14.96	14.21	14.45	1,468,898	+0.29(+2.01%)
May 15, 2006	13.93	14.38	13.91	14.17	2,018,274	+0.13(+0.93%)
May 12, 2006	13.97	14.51	13.82	14.04	995,863	+0.01(+0.04%)
May 11, 2006	14.47	14.85	14.01	14.03	1,065,649	-0.34(-2.37%)
May 10, 2006	14.76	14.92	14.33	14.37	865,587	-0.51(-3.42%)
May 09, 2006	15.31	15.48	14.79	14.88	1,468,145	-0.53(-3.42%)
May 08, 2006	15.19	15.60	15.08	15.41	1,664,897	+0.11(+0.73%)
May 05, 2006	14.81	15.37	14.75	15.30	2,109,453	+0.63(+4.27%)
May 04, 2006	13.71	14.76	13.65	14.67	1,423,604	+0.88(+6.39%)
May 03, 2006	13.89	14.10	13.62	13.79	942,991	-0.02(-0.18%)
May 02, 2006	13.37	13.99	13.37	13.82	700,829	+0.44(+3.29%)
May 01, 2006	13.86	14.07	13.34	13.37	1,243,759	-0.55(-3.96%)
Apr 28, 2006	13.73	14.09	13.68	13.93	1,080,523	+0.12(+0.90%)
Apr 27, 2006	14.12	14.56	13.71	13.80	8,783,812	+1.52(+12.37%)
Apr 26, 2006	11.99	12.35	11.99	12.28	1,447,076	+0.27(+2.27%)
Apr 25, 2006	11.69	12.12	11.64	12.01	974,821	+0.39(+3.36%)
Apr 24, 2006	11.51	11.67	11.51	11.62	681,974	+0.11(+0.97%)
Apr 21, 2006	11.95	11.95	11.45	11.51	608,123	-0.27(-2.32%)
Apr 20, 2006	11.69	11.87	11.63	11.78	436,510	+0.14(+1.23%)
Apr 19, 2006	11.76	11.76	11.47	11.64	583,132	-0.04(-0.32%)
Apr 18, 2006	11.47	11.69	11.48	11.67	484,799	+0.20(+1.78%)
Apr 17, 2006	11.85	11.85	11.41	11.47	661,361	-0.30(-2.53%)
Apr 13, 2006	11.85	11.93	11.72	11.77	308,691	-0.01(-0.11%)
Apr 12, 2006	11.79	11.94	11.69	11.78	338,748	-0.01(-0.11%)
Apr 11, 2006	12.16	12.16	11.76	11.79	719,574	-0.30(-2.51%)
Apr 10, 2006	12.25	12.42	12.05	12.10	824,107	-0.11(-0.91%)
Apr 07, 2006	11.95	12.50	11.94	12.21	1,339,230	+0.23(+1.92%)
Apr 06, 2006	11.97	12.03	11.86	11.98	610,146	+0.04(+0.31%)
Apr 05, 2006	12.13	12.16	11.85	11.94	822,045	-0.19(-1.53%)
Apr 04, 2006	12.16	12.21	11.85	12.13	1,078,761	+0.03(+0.26%)
Apr 03, 2006	11.85	12.15	11.72	12.10	1,540,246	+0.30(+2.58%)
Mar 31, 2006	11.79	11.83	11.67	11.79	1,005,012	+0.01(+0.05%)
Mar 30, 2006	12.06	12.15	11.64	11.79	894,334	-0.22(-1.81%)
Mar 29, 2006	11.72	12.07	11.58	12.00	871,769	+0.37(+3.14%)
Mar 28, 2006	11.84	11.95	11.62	11.64	666,608	-0.19(-1.57%)
Mar 27, 2006	11.87	11.99	11.66	11.82	863,098	+0.02(+0.21%)
Mar 24, 2006	11.62	11.95	11.60	11.80	1,019,266	+0.23(+1.98%)
Mar 23, 2006	11.73	11.80	11.29	11.57	1,136,621	-0.06(-0.48%)
Mar 22, 2006	11.69	11.95	11.53	11.63	1,044,253	-0.11(-0.95%)
Mar 21, 2006	11.94	12.10	11.72	11.74	1,352,588	-0.10(-0.84%)
Mar 20, 2006	11.26	11.97	11.21	11.84	1,556,558	+0.58(+5.12%)
Mar 17, 2006	11.23	11.38	11.11	11.26	1,155,454	+0.09(+0.83%)
Mar 16, 2006	11.23	11.33	11.14	11.17	980,537	-0.10(-0.88%)
Mar 15, 2006	11.22	11.38	11.14	11.27	624,782	+0.01(+0.11%)
Mar 14, 2006	11.04	11.39	11.04	11.25	818,699	+0.20(+1.80%)
Mar 13, 2006	11.17	11.38	11.01	11.05	821,077	-0.06(-0.50%)
Mar 10, 2006	10.88	11.12	10.76	11.11	1,138,874	+0.27(+2.52%)
Mar 09, 2006	11.15	11.20	10.80	10.84	705,925	-0.27(-2.46%)
Mar 08, 2006	11.10	11.29	10.92	11.11	479,736	-0.06(-0.50%)
Mar 07, 2006	11.51	11.51	10.94	11.17	877,152	-0.37(-3.23%)
Mar 06, 2006	11.36	11.73	11.36	11.54	1,157,374	+0.20(+1.81%)
Mar 03, 2006	11.07	11.55	11.05	11.33	1,679,451	+0.20(+1.78%)
Mar 02, 2006	10.74	11.23	10.73	11.14	1,590,673	+0.34(+3.16%)

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.