Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.95	14.30	13.94	14.30	4,131,331	+0.41(+2.94%)
May 30, 2006	13.81	13.95	13.71	13.89	3,582,491	-0.10(-0.70%)
May 26, 2006	13.91	14.02	13.87	13.99	1,900,732	+0.12(+0.90%)
May 25, 2006	13.76	13.97	13.76	13.87	3,020,478	+0.04(+0.32%)
May 24, 2006	13.68	13.87	13.57	13.82	3,929,808	+0.15(+1.10%)
May 23, 2006	13.88	13.93	13.66	13.67	2,820,081	-0.23(-1.66%)
May 22, 2006	13.89	14.11	13.87	13.90	3,173,703	+0.03(+0.19%)
May 19, 2006	13.91	14.02	13.84	13.87	2,682,055	+0.04(+0.26%)
May 18, 2006	13.86	14.30	13.84	13.84	3,760,259	+0.00(+0.00%)
May 17, 2006	14.26	14.35	13.83	13.84	4,194,603	-0.52(-3.65%)
May 16, 2006	14.47	14.51	14.34	14.36	4,881,244	-0.08(-0.55%)
May 15, 2006	14.35	14.46	14.29	14.44	3,454,034	+0.19(+1.31%)
May 12, 2006	14.35	14.53	14.25	14.26	3,470,021	-0.16(-1.11%)
May 11, 2006	14.60	14.60	14.36	14.42	2,860,611	-0.19(-1.28%)
May 10, 2006	14.54	14.64	14.52	14.60	2,654,360	-0.11(-0.72%)
May 09, 2006	14.55	14.75	14.53	14.71	2,560,016	+0.20(+1.35%)
May 08, 2006	14.87	14.93	14.50	14.51	3,309,816	-0.24(-1.63%)
May 05, 2006	15.01	15.01	14.66	14.75	3,889,841	-0.22(-1.48%)
May 04, 2006	14.73	15.03	14.72	14.98	3,257,352	+0.31(+2.12%)
May 03, 2006	14.61	14.69	14.57	14.66	3,027,459	+0.09(+0.61%)
May 02, 2006	14.74	14.84	14.51	14.58	4,583,463	+0.00(+0.00%)
May 01, 2006	14.44	14.62	14.26	14.58	4,823,939	+0.17(+1.17%)
Apr 28, 2006	14.60	14.61	14.27	14.41	4,252,920	-0.18(-1.22%)
Apr 27, 2006	14.36	14.70	14.33	14.58	5,811,064	+0.19(+1.30%)
Apr 26, 2006	14.48	14.53	14.31	14.40	4,563,874	-0.03(-0.19%)
Apr 25, 2006	14.70	14.71	14.39	14.43	6,462,579	-0.30(-2.05%)
Apr 24, 2006	14.21	14.77	14.17	14.73	6,810,460	+0.52(+3.63%)
Apr 21, 2006	14.66	14.73	14.12	14.21	8,487,603	-0.43(-2.91%)
Apr 20, 2006	15.40	15.46	14.62	14.64	7,156,426	-0.78(-5.07%)
Apr 19, 2006	15.46	15.62	15.28	15.42	5,967,666	-0.11(-0.69%)
Apr 18, 2006	15.07	15.77	14.63	15.53	7,545,737	+0.46(+3.07%)
Apr 17, 2006	15.63	15.65	14.70	15.06	5,889,534	-0.63(-4.02%)
Apr 13, 2006	15.56	15.77	15.51	15.70	2,753,433	+0.13(+0.86%)
Apr 12, 2006	15.30	15.67	15.30	15.56	3,488,372	+0.22(+1.45%)
Apr 11, 2006	15.49	15.53	15.24	15.34	4,457,933	-0.20(-1.26%)
Apr 10, 2006	15.68	15.71	15.51	15.54	3,778,047	-0.18(-1.13%)
Apr 07, 2006	15.81	15.86	15.66	15.71	3,750,126	-0.01(-0.06%)
Apr 06, 2006	15.96	15.98	15.71	15.72	4,267,444	-0.24(-1.50%)
Apr 05, 2006	15.92	16.01	15.85	15.96	5,328,647	+0.04(+0.28%)
Apr 04, 2006	15.93	15.99	15.86	15.92	2,593,115	-0.03(-0.17%)
Apr 03, 2006	15.98	16.17	15.85	15.94	5,816,017	-0.04(-0.22%)
Mar 31, 2006	15.86	16.08	15.83	15.98	4,681,522	+0.16(+1.01%)
Mar 30, 2006	15.96	15.99	15.78	15.82	5,161,912	-0.14(-0.89%)
Mar 29, 2006	15.55	15.97	15.46	15.96	5,790,123	+0.38(+2.45%)
Mar 28, 2006	15.52	15.72	15.46	15.58	3,997,358	+0.06(+0.40%)
Mar 27, 2006	15.61	15.70	15.49	15.52	2,492,016	-0.16(-1.02%)
Mar 24, 2006	15.61	15.77	15.61	15.68	2,208,870	+0.03(+0.17%)
Mar 23, 2006	15.74	15.76	15.54	15.65	3,378,829	-0.13(-0.84%)
Mar 22, 2006	15.62	15.78	15.57	15.78	3,966,848	+0.14(+0.91%)
Mar 21, 2006	15.68	15.90	15.62	15.64	5,520,938	-0.10(-0.62%)
Mar 20, 2006	15.48	15.78	15.46	15.74	4,411,437	+0.11(+0.68%)
Mar 17, 2006	15.55	15.72	15.42	15.63	4,921,886	+0.12(+0.80%)
Mar 16, 2006	15.54	15.70	15.42	15.51	3,609,848	-0.04(-0.23%)
Mar 15, 2006	15.50	15.56	15.37	15.54	4,782,396	+0.03(+0.17%)
Mar 14, 2006	15.18	15.54	15.18	15.52	4,732,748	+0.29(+1.93%)
Mar 13, 2006	15.20	15.28	15.12	15.22	4,031,583	+0.01(+0.06%)
Mar 10, 2006	15.18	15.32	15.13	15.22	3,719,729	+0.09(+0.59%)
Mar 09, 2006	15.10	15.25	15.09	15.13	3,064,611	+0.02(+0.12%)
Mar 08, 2006	15.10	15.16	14.90	15.11	4,128,517	+0.00(+0.00%)
Mar 07, 2006	14.90	15.19	14.90	15.11	3,807,431	+0.22(+1.49%)
Mar 06, 2006	15.05	15.05	14.82	14.89	2,545,830	-0.21(-1.41%)
Mar 03, 2006	14.90	15.12	14.88	15.10	3,131,147	+0.14(+0.95%)
Mar 02, 2006	15.09	15.12	14.93	14.96	4,322,271	-0.17(-1.12%)

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.