Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.83	13.92	13.54	13.76	296,159	-0.02(-0.14%)
May 30, 2006	13.98	14.02	13.77	13.77	220,241	-0.24(-1.73%)
May 26, 2006	14.10	14.16	13.89	14.02	210,316	-0.08(-0.58%)
May 25, 2006	13.93	14.15	13.87	14.10	193,684	+0.25(+1.78%)
May 24, 2006	13.66	13.92	13.25	13.85	372,077	+0.15(+1.12%)
May 23, 2006	14.13	14.29	13.65	13.70	275,503	-0.35(-2.47%)
May 22, 2006	14.09	14.20	13.50	14.05	445,044	-0.19(-1.31%)
May 19, 2006	14.17	14.39	14.03	14.23	298,842	-0.12(-0.83%)
May 18, 2006	14.46	14.65	14.25	14.35	313,059	-0.17(-1.18%)
May 17, 2006	14.66	14.80	14.25	14.52	468,651	-0.29(-1.96%)
May 16, 2006	15.00	15.15	14.72	14.81	545,105	-0.23(-1.51%)
May 15, 2006	15.46	15.56	14.70	15.04	325,399	-0.42(-2.72%)
May 12, 2006	15.40	15.64	15.27	15.46	461,944	+0.09(+0.61%)
May 11, 2006	15.69	15.69	14.91	15.37	380,661	-0.43(-2.74%)
May 10, 2006	15.88	16.32	15.59	15.80	315,474	+0.17(+1.07%)
May 09, 2006	15.43	15.79	15.36	15.63	209,511	+0.22(+1.40%)
May 08, 2006	15.54	15.65	15.28	15.42	230,972	-0.11(-0.72%)
May 05, 2006	15.58	15.65	15.25	15.53	296,159	+0.00(+0.02%)
May 04, 2006	15.63	15.69	15.46	15.53	144,592	-0.05(-0.33%)
May 03, 2006	15.62	15.62	15.30	15.58	192,879	+0.01(+0.07%)
May 02, 2006	14.77	15.57	14.76	15.57	372,882	+0.79(+5.37%)
May 01, 2006	14.87	15.02	14.72	14.77	178,124	-0.10(-0.70%)
Apr 28, 2006	14.83	15.02	14.76	14.88	182,685	+0.05(+0.33%)
Apr 27, 2006	14.91	15.19	14.76	14.83	164,443	-0.14(-0.92%)
Apr 26, 2006	14.71	15.23	14.69	14.97	219,168	+0.23(+1.54%)
Apr 25, 2006	14.97	15.10	14.61	14.74	252,164	-0.21(-1.42%)
Apr 24, 2006	15.17	15.23	14.91	14.95	221,851	-0.20(-1.33%)
Apr 21, 2006	15.06	15.46	14.87	15.15	285,429	+0.26(+1.78%)
Apr 20, 2006	14.78	14.96	14.72	14.89	225,338	+0.09(+0.60%)
Apr 19, 2006	14.43	14.83	14.39	14.80	295,086	+0.41(+2.85%)
Apr 18, 2006	13.78	14.39	13.77	14.39	207,901	+0.51(+3.71%)
Apr 17, 2006	13.84	14.09	13.78	13.87	136,544	+0.07(+0.51%)
Apr 13, 2006	13.76	13.93	13.55	13.80	145,128	+0.04(+0.30%)
Apr 12, 2006	13.72	13.89	13.64	13.76	119,912	+0.01(+0.08%)
Apr 11, 2006	13.73	13.75	13.42	13.75	298,037	+0.04(+0.33%)
Apr 10, 2006	13.97	14.04	13.62	13.71	142,178	-0.28(-2.03%)
Apr 07, 2006	14.05	14.16	13.96	13.99	264,236	-0.04(-0.32%)
Apr 06, 2006	13.98	14.03	13.90	14.03	246,531	+0.07(+0.53%)
Apr 05, 2006	13.98	14.06	13.85	13.96	138,154	-0.04(-0.27%)
Apr 04, 2006	13.92	14.08	13.83	14.00	207,633	+0.10(+0.75%)
Apr 03, 2006	13.96	14.16	13.89	13.89	180,807	-0.03(-0.24%)
Mar 31, 2006	13.59	13.93	13.59	13.93	189,660	+0.34(+2.50%)
Mar 30, 2006	13.77	14.02	13.56	13.59	352,494	-0.17(-1.22%)
Mar 29, 2006	13.28	13.99	13.28	13.76	362,419	+0.12(+0.87%)
Mar 28, 2006	13.67	13.89	13.62	13.64	214,876	-0.07(-0.54%)
Mar 27, 2006	13.76	13.79	13.62	13.71	247,067	-0.07(-0.54%)
Mar 24, 2006	13.72	13.79	13.65	13.79	232,850	+0.09(+0.63%)
Mar 23, 2006	13.55	13.85	13.55	13.70	186,441	+0.21(+1.58%)
Mar 22, 2006	13.44	13.55	13.35	13.49	212,194	+0.02(+0.14%)
Mar 21, 2006	13.64	13.76	13.46	13.47	202,804	-0.21(-1.50%)
Mar 20, 2006	13.66	13.75	13.57	13.67	158,541	-0.02(-0.16%)
Mar 17, 2006	13.68	13.77	13.61	13.70	406,146	+0.07(+0.49%)
Mar 16, 2006	13.46	13.83	13.46	13.63	197,171	+0.12(+0.88%)
Mar 15, 2006	13.28	13.51	13.06	13.51	155,859	+0.21(+1.57%)
Mar 14, 2006	12.97	13.32	12.83	13.30	270,138	+0.40(+3.06%)
Mar 13, 2006	12.95	13.04	12.78	12.91	170,345	-0.01(-0.06%)
Mar 10, 2006	12.56	12.91	12.53	12.91	230,704	+0.32(+2.55%)
Mar 09, 2006	12.86	13.02	12.57	12.59	218,632	-0.31(-2.43%)
Mar 08, 2006	13.05	13.07	12.79	12.91	224,534	-0.15(-1.14%)
Mar 07, 2006	13.12	13.12	13.00	13.05	158,810	-0.04(-0.34%)
Mar 06, 2006	12.89	13.21	12.89	13.10	286,502	-0.14(-1.07%)
Mar 03, 2006	13.23	13.48	13.14	13.24	222,656	-0.00(-0.03%)
Mar 02, 2006	13.13	13.27	13.07	13.24	211,120	+0.16(+1.23%)

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.