Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.92	16.10	15.86	16.04	1,135,385	+0.21(+1.33%)
May 30, 2006	16.35	16.35	15.82	15.83	1,046,920	-0.69(-4.17%)
May 26, 2006	16.36	16.52	16.34	16.52	1,204,030	+0.07(+0.45%)
May 25, 2006	16.04	16.50	16.02	16.45	1,523,247	+0.56(+3.52%)
May 24, 2006	16.14	16.29	15.70	15.89	2,079,821	-0.72(-4.33%)
May 23, 2006	16.45	16.79	16.45	16.61	1,494,080	+0.58(+3.60%)
May 22, 2006	15.98	16.09	15.82	16.03	2,420,630	-1.14(-6.62%)
May 19, 2006	17.38	17.38	16.93	17.17	692,414	+0.14(+0.84%)
May 18, 2006	17.07	17.35	17.01	17.02	889,487	+0.11(+0.66%)
May 17, 2006	17.58	17.68	16.85	16.91	1,566,110	-0.61(-3.51%)
May 16, 2006	17.21	17.58	17.20	17.53	1,235,452	+0.35(+2.06%)
May 15, 2006	16.88	17.28	16.85	17.17	1,354,856	-0.32(-1.81%)
May 12, 2006	17.84	17.90	17.46	17.49	1,095,261	-0.54(-2.99%)
May 11, 2006	18.37	18.37	17.97	18.03	996,000	-0.10(-0.55%)
May 10, 2006	18.30	18.39	18.06	18.13	1,230,618	-0.63(-3.37%)
May 09, 2006	18.83	18.83	18.64	18.76	1,234,324	-0.43(-2.26%)
May 08, 2006	18.68	19.24	18.62	19.19	1,542,583	+0.75(+4.07%)
May 05, 2006	18.34	18.48	18.20	18.44	1,134,579	+0.11(+0.58%)
May 04, 2006	17.92	18.34	17.92	18.34	637,627	+0.54(+3.03%)
May 03, 2006	18.00	18.00	17.68	17.80	711,267	-0.29(-1.58%)
May 02, 2006	18.00	18.09	17.92	18.08	718,841	+0.03(+0.17%)
May 01, 2006	17.93	18.21	17.93	18.05	415,416	+0.14(+0.80%)
Apr 28, 2006	17.90	17.94	17.71	17.91	1,381,283	+0.01(+0.03%)
Apr 27, 2006	18.23	18.31	17.85	17.90	1,216,599	-0.52(-2.83%)
Apr 26, 2006	18.36	18.43	18.28	18.43	903,345	+0.48(+2.70%)
Apr 25, 2006	17.81	18.03	17.78	17.94	1,085,432	-0.05(-0.28%)
Apr 24, 2006	18.25	18.26	17.97	17.99	1,136,996	-0.57(-3.08%)
Apr 21, 2006	18.52	18.59	18.44	18.56	1,179,859	+0.20(+1.08%)
Apr 20, 2006	18.63	18.68	18.12	18.36	2,106,086	-0.27(-1.43%)
Apr 19, 2006	18.79	18.79	18.52	18.63	1,351,795	-0.16(-0.83%)
Apr 18, 2006	18.25	18.80	18.25	18.79	1,117,821	+0.69(+3.81%)
Apr 17, 2006	18.06	18.14	18.05	18.10	1,254,628	+0.24(+1.32%)
Apr 13, 2006	17.82	17.92	17.73	17.86	525,313	+0.04(+0.24%)
Apr 12, 2006	17.59	17.86	17.57	17.82	1,078,181	+0.02(+0.10%)
Apr 11, 2006	18.28	18.36	17.78	17.80	1,785,420	-0.59(-3.21%)
Apr 10, 2006	18.25	18.39	18.16	18.39	1,799,922	+0.46(+2.56%)
Apr 07, 2006	18.15	18.15	17.84	17.93	1,189,689	-0.01(-0.03%)
Apr 06, 2006	17.70	17.94	17.69	17.93	2,066,607	+0.67(+3.88%)
Apr 05, 2006	17.22	17.29	17.20	17.26	1,034,029	+0.04(+0.25%)
Apr 04, 2006	17.05	17.22	17.00	17.22	1,838,112	+0.25(+1.46%)
Apr 03, 2006	16.90	17.08	16.84	16.97	1,377,255	+0.50(+3.05%)
Mar 31, 2006	16.70	16.70	16.32	16.47	800,860	-0.23(-1.37%)
Mar 30, 2006	16.72	16.81	16.60	16.70	939,440	+0.14(+0.86%)
Mar 29, 2006	16.27	16.56	16.24	16.56	1,257,851	+0.25(+1.52%)
Mar 28, 2006	16.22	16.50	16.18	16.31	1,760,282	+0.47(+2.94%)
Mar 27, 2006	15.73	15.99	15.73	15.84	1,121,205	+0.29(+1.84%)
Mar 24, 2006	15.43	15.63	15.33	15.56	751,391	+0.14(+0.93%)
Mar 23, 2006	15.45	15.51	15.32	15.42	432,497	-0.06(-0.36%)
Mar 22, 2006	15.39	15.51	15.34	15.47	933,478	-0.08(-0.52%)
Mar 21, 2006	15.62	15.71	15.52	15.55	1,014,531	-0.10(-0.63%)
Mar 20, 2006	15.55	15.81	15.51	15.65	1,247,377	+0.32(+2.11%)
Mar 17, 2006	15.32	15.42	15.28	15.33	885,136	+0.18(+1.19%)
Mar 16, 2006	15.31	15.46	15.14	15.15	1,766,083	+0.00(+0.00%)
Mar 15, 2006	15.06	15.19	15.02	15.15	967,962	+0.31(+2.09%)
Mar 14, 2006	14.28	14.85	14.28	14.84	987,620	+0.29(+1.96%)
Mar 13, 2006	14.43	14.66	14.42	14.55	915,108	+0.20(+1.43%)
Mar 10, 2006	14.30	14.35	14.24	14.35	757,675	+0.00(+0.00%)
Mar 09, 2006	14.45	14.55	14.32	14.35	810,690	-0.12(-0.82%)
Mar 08, 2006	14.37	14.54	14.30	14.47	1,301,358	-0.11(-0.72%)
Mar 07, 2006	14.52	14.61	14.45	14.57	706,755	-0.33(-2.21%)
Mar 06, 2006	14.94	15.01	14.88	14.90	671,143	-0.01(-0.04%)
Mar 03, 2006	14.89	14.99	14.81	14.91	698,376	-0.21(-1.40%)
Mar 02, 2006	15.01	15.12	14.92	15.12	439,103	+0.09(+0.62%)

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.