Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.99	16.43	15.94	16.15	12,367,168	+0.18(+1.10%)
May 30, 2006	16.43	16.43	15.95	15.98	8,279,225	-0.45(-2.77%)
May 26, 2006	16.23	16.56	16.07	16.43	8,361,365	+0.15(+0.94%)
May 25, 2006	15.97	16.30	15.73	16.28	12,883,328	+0.41(+2.60%)
May 24, 2006	15.97	16.21	15.38	15.87	15,496,983	-0.10(-0.64%)
May 23, 2006	15.81	16.26	15.81	15.97	13,175,324	+0.25(+1.61%)
May 22, 2006	15.88	15.88	15.55	15.71	11,260,127	-0.17(-1.05%)
May 19, 2006	15.92	15.97	15.52	15.88	16,050,769	+0.10(+0.66%)
May 18, 2006	16.24	16.35	15.73	15.78	17,624,686	-0.54(-3.29%)
May 17, 2006	16.85	16.95	16.19	16.31	15,416,963	-0.54(-3.20%)
May 16, 2006	16.52	17.14	16.49	16.85	29,304,524	+0.34(+2.05%)
May 15, 2006	16.90	16.90	16.17	16.52	19,012,064	-0.40(-2.35%)
May 12, 2006	16.72	16.93	16.44	16.91	20,118,574	+0.19(+1.14%)
May 11, 2006	17.13	17.34	16.71	16.72	11,987,732	-0.41(-2.40%)
May 10, 2006	17.15	17.36	17.06	17.13	11,028,544	-0.02(-0.11%)
May 09, 2006	17.13	17.19	17.08	17.15	6,049,774	-0.05(-0.32%)
May 08, 2006	17.04	17.24	16.95	17.21	8,716,954	+0.16(+0.92%)
May 05, 2006	17.17	17.24	17.04	17.05	8,428,137	+0.08(+0.50%)
May 04, 2006	17.16	17.24	16.82	16.97	9,351,290	-0.15(-0.89%)
May 03, 2006	17.24	17.26	16.99	17.12	8,922,040	-0.12(-0.68%)
May 02, 2006	16.89	17.24	16.79	17.24	14,100,596	+0.51(+3.06%)
May 01, 2006	16.75	17.26	16.68	16.72	16,064,017	+0.16(+0.97%)
Apr 28, 2006	16.21	16.59	16.11	16.56	11,701,566	+0.36(+2.21%)
Apr 27, 2006	16.28	16.45	16.05	16.21	10,745,557	-0.08(-0.49%)
Apr 26, 2006	15.95	16.49	15.95	16.28	12,155,723	+0.44(+2.77%)
Apr 25, 2006	16.34	16.51	15.82	15.85	14,425,448	-0.47(-2.90%)
Apr 24, 2006	16.53	16.63	16.25	16.32	9,914,614	-0.20(-1.23%)
Apr 21, 2006	16.61	16.79	16.44	16.52	8,333,808	+0.04(+0.24%)
Apr 20, 2006	16.68	16.76	16.43	16.48	11,912,481	-0.16(-0.94%)
Apr 19, 2006	16.75	16.77	16.48	16.64	10,981,380	-0.07(-0.43%)
Apr 18, 2006	16.16	16.79	16.20	16.71	20,031,134	+0.55(+3.42%)
Apr 17, 2006	15.98	16.17	15.98	16.16	10,885,461	+0.17(+1.09%)
Apr 13, 2006	15.86	16.02	15.74	15.98	12,058,214	+0.12(+0.79%)
Apr 12, 2006	15.28	15.90	15.41	15.86	18,573,274	+0.58(+3.83%)
Apr 11, 2006	15.15	15.37	15.15	15.28	11,459,384	+0.15(+0.96%)
Apr 10, 2006	15.03	15.17	14.98	15.13	5,141,990	+0.10(+0.69%)
Apr 07, 2006	15.14	15.19	14.95	15.03	11,414,869	-0.07(-0.46%)
Apr 06, 2006	15.27	15.27	14.94	15.10	8,839,899	-0.17(-1.12%)
Apr 05, 2006	15.18	15.27	15.07	15.27	8,868,516	+0.08(+0.56%)
Apr 04, 2006	15.10	15.21	15.07	15.18	6,004,200	+0.08(+0.56%)
Apr 03, 2006	15.00	15.23	15.00	15.10	13,367,692	+0.18(+1.21%)
Mar 31, 2006	15.01	15.05	14.87	14.92	7,712,721	-0.14(-0.92%)
Mar 30, 2006	14.99	15.10	14.98	15.05	13,123,920	+0.07(+0.45%)
Mar 29, 2006	14.82	15.00	14.72	14.99	11,169,508	+0.10(+0.66%)
Mar 28, 2006	14.82	15.00	14.80	14.89	9,430,251	+0.07(+0.48%)
Mar 27, 2006	14.85	14.92	14.69	14.82	7,437,683	+0.05(+0.34%)
Mar 24, 2006	14.72	14.78	14.64	14.77	10,078,895	+0.05(+0.32%)
Mar 23, 2006	14.57	14.74	14.48	14.72	10,598,764	+0.13(+0.92%)
Mar 22, 2006	14.41	14.61	14.39	14.58	6,340,711	+0.18(+1.24%)
Mar 21, 2006	14.70	14.70	14.38	14.41	9,118,647	-0.30(-2.01%)
Mar 20, 2006	14.84	14.98	14.62	14.70	6,723,856	-0.09(-0.63%)
Mar 17, 2006	14.81	14.85	14.67	14.79	8,767,828	+0.00(+0.01%)
Mar 16, 2006	14.83	14.98	14.75	14.79	9,066,713	-0.04(-0.25%)
Mar 15, 2006	14.49	14.85	14.48	14.83	11,496,480	+0.30(+2.04%)
Mar 14, 2006	14.17	14.58	14.17	14.53	8,656,011	+0.35(+2.43%)
Mar 13, 2006	14.15	14.21	14.06	14.19	5,082,637	+0.04(+0.29%)
Mar 10, 2006	14.06	14.26	13.90	14.15	10,834,057	+0.09(+0.63%)
Mar 09, 2006	14.15	14.21	14.03	14.06	7,755,116	-0.08(-0.59%)
Mar 08, 2006	14.45	14.45	14.02	14.14	12,995,145	-0.26(-1.82%)
Mar 07, 2006	14.44	14.57	14.27	14.40	11,752,970	-0.04(-0.29%)
Mar 06, 2006	14.76	14.81	14.42	14.45	12,880,148	-0.34(-2.32%)
Mar 03, 2006	14.65	14.84	14.48	14.79	11,688,317	+0.14(+0.93%)
Mar 02, 2006	14.53	14.68	14.41	14.65	14,038,593	+0.11(+0.73%)

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.