Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.57	25.09	24.57	24.88	146,895	+12.45(+100.25%)
May 30, 2006	12.59	12.60	12.40	12.42	178,835	-0.19(-1.50%)
May 26, 2006	12.78	12.78	12.59	12.61	73,565	-0.08(-0.67%)
May 25, 2006	12.69	12.73	12.58	12.70	213,977	+0.15(+1.22%)
May 24, 2006	12.45	12.63	12.29	12.55	123,223	+0.13(+1.06%)
May 23, 2006	12.70	12.74	12.41	12.41	77,909	-0.20(-1.58%)
May 22, 2006	12.65	12.76	12.46	12.61	123,140	-0.10(-0.82%)
May 19, 2006	12.47	12.78	12.45	12.72	180,306	+0.20(+1.60%)
May 18, 2006	12.60	12.68	12.49	12.52	93,181	-0.03(-0.20%)
May 17, 2006	12.56	12.70	12.54	12.54	189,543	-0.14(-1.10%)
May 16, 2006	12.68	12.76	12.59	12.68	103,669	-0.02(-0.18%)
May 15, 2006	12.59	12.85	12.59	12.70	230,228	+0.06(+0.49%)
May 12, 2006	12.77	12.85	12.64	12.64	87,190	-0.14(-1.06%)
May 11, 2006	13.05	13.14	12.77	12.78	57,894	-0.39(-2.93%)
May 10, 2006	13.09	13.27	13.05	13.16	54,408	+0.01(+0.04%)
May 09, 2006	13.14	13.23	13.10	13.16	70,058	+0.00(+0.02%)
May 08, 2006	13.16	13.27	13.16	13.16	87,648	-0.08(-0.63%)
May 05, 2006	13.12	13.32	13.09	13.24	163,221	+0.18(+1.34%)
May 04, 2006	13.01	13.10	13.00	13.06	97,014	+0.08(+0.64%)
May 03, 2006	12.86	13.04	12.86	12.98	173,921	+0.06(+0.46%)
May 02, 2006	12.92	12.95	12.86	12.92	146,252	+0.04(+0.34%)
May 01, 2006	13.14	13.30	12.86	12.88	201,536	-0.23(-1.77%)
Apr 28, 2006	13.04	13.13	13.00	13.11	198,930	+0.04(+0.31%)
Apr 27, 2006	13.08	13.16	13.04	13.07	180,208	-0.04(-0.34%)
Apr 26, 2006	12.95	13.17	12.95	13.11	197,568	+0.01(+0.10%)
Apr 25, 2006	13.06	13.18	12.97	13.10	487,108	+0.00(+0.00%)
Apr 24, 2006	13.27	13.27	13.10	13.10	210,304	-0.08(-0.64%)
Apr 21, 2006	13.52	13.52	13.08	13.18	89,746	-0.17(-1.29%)
Apr 20, 2006	13.43	13.43	13.24	13.35	68,553	-0.10(-0.76%)
Apr 19, 2006	13.36	13.46	13.29	13.46	87,700	+0.14(+1.03%)
Apr 18, 2006	13.06	13.32	13.09	13.32	126,010	+0.26(+2.01%)
Apr 17, 2006	13.13	13.16	12.99	13.06	112,595	-0.10(-0.76%)
Apr 13, 2006	13.10	13.22	13.09	13.16	60,570	+0.01(+0.07%)
Apr 12, 2006	13.15	13.17	13.09	13.15	118,734	+0.00(+0.01%)
Apr 11, 2006	13.32	13.32	13.12	13.15	128,330	-0.16(-1.23%)
Apr 10, 2006	13.30	13.32	13.20	13.31	99,276	-0.01(-0.10%)
Apr 07, 2006	13.56	13.56	13.31	13.32	137,907	-0.19(-1.43%)
Apr 06, 2006	13.67	13.67	13.50	13.52	158,450	-0.08(-0.55%)
Apr 05, 2006	13.59	13.63	13.44	13.59	131,887	+0.12(+0.86%)
Apr 04, 2006	13.51	13.55	13.45	13.48	98,623	+0.01(+0.09%)
Apr 03, 2006	13.55	13.68	13.43	13.46	140,126	-0.09(-0.68%)
Mar 31, 2006	13.37	13.56	13.37	13.56	142,393	+0.16(+1.21%)
Mar 30, 2006	13.39	13.46	13.32	13.39	99,107	-0.01(-0.07%)
Mar 29, 2006	13.24	13.45	13.20	13.40	80,981	+0.18(+1.39%)
Mar 28, 2006	13.22	13.28	13.20	13.22	103,853	-0.02(-0.16%)
Mar 27, 2006	13.24	13.26	13.16	13.24	83,957	-0.03(-0.22%)
Mar 24, 2006	13.30	13.30	13.18	13.27	64,499	+0.00(+0.00%)
Mar 23, 2006	13.26	13.32	13.22	13.27	70,454	-0.05(-0.41%)
Mar 22, 2006	13.31	13.34	13.20	13.32	240,115	-0.02(-0.13%)
Mar 21, 2006	13.32	13.38	13.32	13.34	233,471	-0.04(-0.27%)
Mar 20, 2006	13.43	13.43	13.31	13.38	108,039	-0.10(-0.73%)
Mar 17, 2006	13.40	13.50	13.29	13.48	355,953	+0.14(+1.07%)
Mar 16, 2006	13.37	13.39	13.29	13.33	78,543	-0.01(-0.04%)
Mar 15, 2006	13.32	13.36	13.22	13.34	69,545	+0.06(+0.45%)
Mar 14, 2006	13.09	13.29	13.09	13.28	91,818	+0.16(+1.21%)
Mar 13, 2006	13.22	13.30	13.10	13.12	101,638	-0.10(-0.76%)
Mar 10, 2006	13.05	13.23	13.02	13.22	74,352	+0.15(+1.15%)
Mar 09, 2006	13.07	13.17	13.03	13.07	127,559	-0.04(-0.32%)
Mar 08, 2006	12.96	13.20	12.96	13.11	34,742	+0.07(+0.52%)
Mar 07, 2006	13.03	13.15	12.98	13.05	172,655	-0.04(-0.32%)
Mar 06, 2006	13.07	13.10	12.89	13.09	146,690	-0.08(-0.62%)
Mar 03, 2006	13.13	13.32	13.06	13.17	93,668	+0.00(+0.01%)
Mar 02, 2006	13.19	13.33	13.01	13.17	152,213	-0.14(-1.04%)

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.