Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.62	15.62	15.39	15.47	2,279,228	+0.53(+3.57%)
May 30, 2006	15.35	15.35	14.92	14.94	1,144,964	-0.46(-2.96%)
May 26, 2006	15.42	15.60	15.25	15.39	1,323,052	+0.02(+0.15%)
May 25, 2006	15.11	15.44	15.11	15.37	1,902,796	+0.33(+2.19%)
May 24, 2006	15.56	15.63	14.85	15.04	2,558,972	-0.51(-3.28%)
May 23, 2006	15.62	15.83	15.50	15.55	1,556,555	+0.00(+0.00%)
May 22, 2006	16.17	16.17	15.21	15.55	2,301,266	-0.62(-3.84%)
May 19, 2006	16.09	16.27	15.86	16.17	2,417,698	+0.26(+1.63%)
May 18, 2006	16.01	16.32	15.82	15.91	2,273,113	-0.10(-0.64%)
May 17, 2006	16.49	16.55	15.99	16.01	1,843,178	-0.52(-3.13%)
May 16, 2006	16.37	16.67	16.33	16.53	1,789,038	+0.26(+1.59%)
May 15, 2006	16.49	16.49	15.97	16.27	2,022,795	-0.07(-0.43%)
May 12, 2006	16.91	16.92	16.12	16.34	3,024,830	-0.57(-3.34%)
May 11, 2006	16.71	17.01	16.71	16.91	4,818,327	+0.21(+1.27%)
May 10, 2006	16.64	17.05	16.60	16.70	7,866,852	-0.90(-5.13%)
May 09, 2006	17.78	17.83	17.39	17.60	537,195	-0.24(-1.36%)
May 08, 2006	17.69	17.86	17.55	17.84	562,545	+0.18(+1.02%)
May 05, 2006	17.66	17.83	17.63	17.66	638,978	+0.05(+0.27%)
May 04, 2006	17.67	17.81	17.53	17.62	830,188	-0.05(-0.31%)
May 03, 2006	17.38	17.84	17.38	17.67	952,226	+0.34(+1.95%)
May 02, 2006	17.28	17.47	17.28	17.33	573,628	+0.05(+0.32%)
May 01, 2006	17.31	17.39	17.07	17.28	500,125	+0.05(+0.27%)
Apr 28, 2006	17.27	17.44	17.09	17.23	461,654	-0.13(-0.72%)
Apr 27, 2006	17.10	17.53	16.93	17.36	697,067	+0.24(+1.38%)
Apr 26, 2006	17.03	17.16	16.97	17.12	228,916	+0.09(+0.51%)
Apr 25, 2006	17.25	17.25	16.94	17.03	463,183	-0.22(-1.27%)
Apr 24, 2006	17.11	17.25	16.96	17.25	233,247	+0.15(+0.87%)
Apr 21, 2006	16.88	17.21	16.76	17.11	335,922	+0.23(+1.35%)
Apr 20, 2006	16.87	16.95	16.57	16.88	271,718	+0.01(+0.05%)
Apr 19, 2006	16.45	16.88	16.45	16.87	766,876	+0.48(+2.92%)
Apr 18, 2006	16.13	16.47	16.13	16.39	610,698	+0.35(+2.15%)
Apr 17, 2006	15.89	16.18	15.82	16.05	766,494	+0.16(+0.99%)
Apr 13, 2006	15.89	15.91	15.72	15.89	208,789	+0.00(+0.00%)
Apr 12, 2006	15.70	15.97	15.69	15.89	305,094	+0.24(+1.50%)
Apr 11, 2006	15.99	16.07	15.58	15.65	412,992	-0.08(-0.50%)
Apr 10, 2006	15.79	15.90	15.69	15.73	242,929	+0.01(+0.05%)
Apr 07, 2006	15.84	15.93	15.70	15.72	451,463	-0.13(-0.79%)
Apr 06, 2006	16.12	16.17	15.83	15.85	616,685	-0.27(-1.70%)
Apr 05, 2006	16.49	16.56	16.05	16.12	938,086	-0.37(-2.24%)
Apr 04, 2006	16.16	16.53	16.06	16.49	431,081	+0.34(+2.09%)
Apr 03, 2006	16.47	16.64	16.09	16.16	447,132	-0.31(-1.86%)
Mar 31, 2006	16.36	16.58	16.15	16.46	462,928	+0.10(+0.62%)
Mar 30, 2006	16.04	16.37	15.90	16.36	312,100	+0.32(+2.01%)
Mar 29, 2006	15.94	16.12	15.85	16.04	224,712	+0.21(+1.34%)
Mar 28, 2006	16.27	16.45	15.62	15.83	809,424	-0.50(-3.08%)
Mar 27, 2006	16.16	16.40	16.10	16.33	488,151	+0.16(+1.02%)
Mar 24, 2006	16.41	16.54	16.12	16.16	163,311	-0.21(-1.29%)
Mar 23, 2006	16.68	16.73	16.38	16.38	577,959	-0.40(-2.39%)
Mar 22, 2006	16.56	16.79	16.48	16.78	369,170	+0.27(+1.66%)
Mar 21, 2006	16.58	16.85	16.49	16.50	343,056	-0.02(-0.10%)
Mar 20, 2006	16.60	17.02	16.42	16.52	556,558	+0.02(+0.10%)
Mar 17, 2006	17.03	17.03	16.38	16.50	317,069	-0.53(-3.09%)
Mar 16, 2006	16.88	17.07	16.59	17.03	517,960	+0.15(+0.88%)
Mar 15, 2006	16.33	16.92	16.33	16.88	498,724	+0.60(+3.71%)
Mar 14, 2006	16.31	16.36	16.16	16.27	142,165	-0.11(-0.67%)
Mar 13, 2006	16.21	16.49	15.94	16.38	402,036	+0.20(+1.21%)
Mar 10, 2006	15.94	16.23	15.86	16.19	125,604	+0.25(+1.58%)
Mar 09, 2006	16.05	16.13	15.88	15.94	326,623	-0.04(-0.25%)
Mar 08, 2006	16.00	16.16	15.76	15.97	862,035	-0.11(-0.68%)
Mar 07, 2006	16.76	16.77	15.99	16.08	747,513	-0.38(-2.34%)
Mar 06, 2006	17.03	17.03	16.38	16.47	300,126	-0.59(-3.45%)
Mar 03, 2006	17.07	17.20	16.95	17.06	466,877	-0.13(-0.78%)
Mar 02, 2006	16.76	17.25	16.49	17.19	346,113	+0.40(+2.38%)

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.