Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.46	20.95	19.30	20.19	365,012	+0.72(+3.71%)
May 30, 2006	19.50	20.11	19.22	19.46	295,912	+0.96(+5.21%)
May 26, 2006	19.14	19.14	18.26	18.50	218,140	-0.20(-1.07%)
May 25, 2006	18.22	18.78	17.98	18.70	220,158	+0.92(+5.19%)
May 24, 2006	17.50	17.86	17.26	17.78	230,923	-0.12(-0.67%)
May 23, 2006	19.38	19.38	17.90	17.90	427,359	-0.52(-2.83%)
May 22, 2006	18.06	18.62	17.46	18.42	212,234	-0.36(-1.92%)
May 19, 2006	18.10	18.98	17.42	18.78	278,219	+0.32(+1.74%)
May 18, 2006	18.90	19.58	17.98	18.46	305,730	-0.28(-1.50%)
May 17, 2006	19.94	20.27	18.58	18.74	315,996	-0.60(-3.11%)
May 16, 2006	19.30	20.35	18.62	19.34	307,050	-0.04(-0.21%)
May 15, 2006	20.15	20.35	19.18	19.38	308,994	-1.77(-8.35%)
May 12, 2006	22.27	22.43	20.75	21.15	285,645	-0.92(-4.18%)
May 11, 2006	22.87	23.28	22.07	22.07	556,414	-0.28(-1.26%)
May 10, 2006	21.59	22.67	21.55	22.35	317,865	+0.48(+2.20%)
May 09, 2006	21.91	22.11	21.51	21.87	265,560	+0.44(+2.06%)
May 08, 2006	21.27	21.51	20.63	21.43	233,490	+0.00(+0.00%)
May 05, 2006	21.99	21.99	21.31	21.43	208,222	-0.64(-2.91%)
May 04, 2006	21.99	22.19	21.39	22.07	246,647	+0.16(+0.73%)
May 03, 2006	22.63	22.67	21.27	21.91	321,179	-0.48(-2.15%)
May 02, 2006	21.95	22.55	21.75	22.39	330,474	+0.76(+3.53%)
May 01, 2006	21.43	21.87	21.27	21.63	209,917	+0.60(+2.86%)
Apr 28, 2006	20.55	21.35	20.47	21.03	259,131	+0.72(+3.56%)
Apr 27, 2006	20.31	20.71	20.02	20.31	259,082	-0.40(-1.94%)
Apr 26, 2006	20.83	20.99	20.51	20.71	199,201	+0.00(+0.00%)
Apr 25, 2006	21.11	21.35	20.23	20.71	267,978	-0.12(-0.58%)
Apr 24, 2006	20.87	20.87	20.23	20.83	266,582	+0.00(+0.00%)
Apr 21, 2006	20.55	21.07	20.47	20.83	234,586	+0.68(+3.39%)
Apr 20, 2006	21.11	21.15	19.78	20.15	453,449	-0.96(-4.56%)
Apr 19, 2006	20.63	21.23	20.11	21.11	319,958	+0.48(+2.33%)
Apr 18, 2006	20.43	20.63	19.94	20.63	297,432	+0.36(+1.78%)
Apr 17, 2006	20.11	20.59	19.98	20.27	260,377	+0.68(+3.48%)
Apr 13, 2006	19.86	19.74	19.38	19.58	171,068	-0.28(-1.41%)
Apr 12, 2006	19.42	19.86	19.18	19.86	206,129	+0.52(+2.70%)
Apr 11, 2006	19.58	19.90	18.98	19.34	323,522	-0.20(-1.03%)
Apr 10, 2006	19.90	20.19	19.50	19.54	348,241	-0.08(-0.41%)
Apr 07, 2006	19.94	20.02	19.34	19.62	217,492	-0.60(-2.98%)
Apr 06, 2006	20.47	20.47	19.86	20.23	303,113	+0.40(+2.02%)
Apr 05, 2006	19.82	20.02	19.54	19.82	232,842	+0.12(+0.61%)
Apr 04, 2006	19.74	19.82	19.10	19.70	218,464	+0.08(+0.41%)
Apr 03, 2006	19.42	19.78	19.42	19.62	306,926	+0.44(+2.30%)
Mar 31, 2006	19.38	19.62	18.70	19.18	315,573	-0.24(-1.24%)
Mar 30, 2006	19.30	19.86	19.06	19.42	447,244	+1.04(+5.68%)
Mar 29, 2006	17.74	18.38	17.62	18.38	235,483	+0.64(+3.62%)
Mar 28, 2006	18.34	18.42	17.58	17.74	405,729	-0.52(-2.86%)
Mar 27, 2006	17.62	18.34	17.34	18.26	721,975	+1.20(+7.06%)
Mar 24, 2006	16.25	17.06	16.09	17.06	650,010	+1.28(+8.14%)
Mar 23, 2006	16.25	16.45	15.69	15.77	318,413	-0.76(-4.61%)
Mar 22, 2006	16.49	16.53	16.25	16.53	195,264	-0.12(-0.72%)
Mar 21, 2006	17.14	17.14	16.61	16.65	185,396	-0.56(-3.26%)
Mar 20, 2006	17.26	17.78	17.14	17.22	145,925	-0.24(-1.38%)
Mar 17, 2006	17.26	17.46	16.53	17.46	272,613	+0.72(+4.32%)
Mar 16, 2006	17.30	17.42	16.73	16.73	292,722	-0.52(-3.02%)
Mar 15, 2006	17.38	17.62	17.10	17.26	175,254	+0.00(+0.00%)
Mar 14, 2006	17.14	17.46	16.89	17.26	172,314	+0.12(+0.70%)
Mar 13, 2006	17.50	17.50	17.02	17.14	157,637	+0.04(+0.24%)
Mar 10, 2006	16.57	17.42	16.09	17.10	243,856	+0.44(+2.65%)
Mar 09, 2006	17.26	17.46	16.53	16.65	222,127	-0.20(-1.19%)
Mar 08, 2006	16.93	17.18	16.53	16.85	258,583	-0.40(-2.33%)
Mar 07, 2006	17.38	17.58	16.73	17.26	172,713	+0.04(+0.23%)
Mar 06, 2006	18.46	18.46	16.89	17.22	319,211	-1.24(-6.74%)
Mar 03, 2006	18.94	18.98	18.38	18.46	313,679	-0.04(-0.22%)
Mar 02, 2006	18.06	18.78	17.78	18.50	417,292	+0.64(+3.60%)

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.