Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.97	17.16	16.75	17.00	5,696,834	+0.20(+1.19%)
May 30, 2006	17.80	17.87	16.80	16.80	6,122,370	-1.19(-6.61%)
May 26, 2006	17.56	18.08	17.56	17.99	7,066,910	+0.56(+3.21%)
May 25, 2006	16.96	17.54	16.69	17.43	12,539,752	+0.74(+4.43%)
May 24, 2006	17.32	17.90	16.36	16.69	44,397,012	-0.70(-4.03%)
May 23, 2006	17.70	17.87	17.24	17.39	6,174,789	+0.22(+1.27%)
May 22, 2006	17.22	17.39	16.85	17.17	8,180,205	-0.14(-0.80%)
May 19, 2006	17.07	17.43	16.90	17.31	8,038,405	+0.75(+4.53%)
May 18, 2006	16.92	17.18	16.50	16.56	7,907,017	-0.01(-0.06%)
May 17, 2006	16.98	17.06	16.54	16.57	8,810,654	-0.54(-3.16%)
May 16, 2006	17.35	17.41	17.00	17.11	9,384,510	-0.16(-0.93%)
May 15, 2006	17.69	18.04	17.22	17.27	6,612,349	-0.43(-2.43%)
May 12, 2006	18.40	18.49	17.67	17.70	7,536,736	-0.78(-4.22%)
May 11, 2006	19.06	19.18	18.35	18.48	8,064,204	-0.60(-3.14%)
May 10, 2006	18.95	19.29	18.87	19.08	5,659,622	+0.06(+0.32%)
May 09, 2006	19.10	19.12	18.63	19.02	4,732,115	-0.08(-0.42%)
May 08, 2006	19.38	20.00	18.99	19.10	5,385,331	-0.34(-1.75%)
May 05, 2006	19.00	19.48	18.95	19.44	7,160,652	+0.64(+3.40%)
May 04, 2006	18.50	19.00	18.50	18.80	7,655,743	+0.31(+1.68%)
May 03, 2006	18.06	18.61	17.64	18.49	9,899,611	+0.42(+2.32%)
May 02, 2006	18.50	18.53	17.91	18.07	13,240,926	-0.40(-2.17%)
May 01, 2006	18.63	18.94	18.36	18.47	8,626,285	-0.09(-0.48%)
Apr 28, 2006	19.06	19.20	18.53	18.56	8,760,600	-0.47(-2.47%)
Apr 27, 2006	19.25	19.45	18.99	19.03	7,356,214	-0.24(-1.25%)
Apr 26, 2006	19.35	19.62	19.14	19.27	19,063,630	-0.03(-0.16%)
Apr 25, 2006	19.59	19.89	19.25	19.30	8,290,602	-0.10(-0.52%)
Apr 24, 2006	20.07	20.20	19.31	19.40	26,435,600	-2.10(-9.77%)
Apr 21, 2006	21.85	22.10	21.28	21.50	4,597,152	-0.32(-1.45%)
Apr 20, 2006	22.11	22.19	21.15	21.82	3,920,968	-0.28(-1.28%)
Apr 19, 2006	21.23	22.11	21.14	22.10	6,001,006	+1.21(+5.79%)
Apr 18, 2006	20.41	20.96	20.41	20.89	1,905,049	+0.50(+2.45%)
Apr 17, 2006	20.88	20.95	20.30	20.39	3,080,216	-0.38(-1.83%)
Apr 13, 2006	20.50	20.82	20.33	20.77	1,826,827	+0.19(+0.92%)
Apr 12, 2006	20.69	20.76	20.29	20.58	3,061,636	-0.11(-0.53%)
Apr 11, 2006	21.03	21.16	20.41	20.69	3,247,756	-0.33(-1.57%)
Apr 10, 2006	21.49	21.55	20.94	21.02	4,207,497	-0.39(-1.82%)
Apr 07, 2006	21.38	21.41	21.01	21.41	2,926,617	+0.13(+0.61%)
Apr 06, 2006	21.50	21.50	21.04	21.28	2,779,134	-0.22(-1.02%)
Apr 05, 2006	21.80	21.97	21.25	21.50	3,658,018	-0.29(-1.33%)
Apr 04, 2006	21.38	21.89	21.23	21.79	5,716,327	+0.42(+1.97%)
Apr 03, 2006	21.10	21.61	21.10	21.37	5,147,626	+0.50(+2.40%)
Mar 31, 2006	21.08	21.25	20.76	20.87	6,658,900	-0.12(-0.57%)
Mar 30, 2006	21.11	21.42	20.94	20.99	6,555,841	+0.03(+0.14%)
Mar 29, 2006	20.12	21.43	19.97	20.96	22,334,710	+1.80(+9.39%)
Mar 28, 2006	20.00	20.00	18.94	19.16	13,462,886	-0.82(-4.10%)
Mar 27, 2006	20.25	20.25	19.85	19.98	3,524,424	-0.32(-1.58%)
Mar 24, 2006	20.20	20.46	20.07	20.30	3,120,906	+0.22(+1.10%)
Mar 23, 2006	20.57	20.58	20.01	20.08	3,682,800	-0.44(-2.14%)
Mar 22, 2006	20.63	20.67	20.04	20.52	6,427,900	-0.16(-0.77%)
Mar 21, 2006	21.35	21.42	20.51	20.68	4,680,583	-0.72(-3.36%)
Mar 20, 2006	21.79	21.91	21.30	21.40	3,099,079	-0.22(-1.02%)
Mar 17, 2006	21.45	21.64	21.02	21.62	4,364,592	+0.30(+1.41%)
Mar 16, 2006	21.50	21.53	21.25	21.32	3,182,287	+0.18(+0.85%)
Mar 15, 2006	21.10	21.42	20.95	21.14	3,468,978	+0.09(+0.43%)
Mar 14, 2006	20.77	21.13	20.58	21.05	4,625,487	+0.29(+1.40%)
Mar 13, 2006	21.08	21.18	20.68	20.76	3,226,057	-0.17(-0.81%)
Mar 10, 2006	20.61	21.06	20.53	20.93	3,777,711	+0.36(+1.75%)
Mar 09, 2006	21.25	21.37	20.54	20.57	6,004,543	-0.72(-3.38%)
Mar 08, 2006	21.74	21.77	20.33	21.29	14,256,948	-0.49(-2.25%)
Mar 07, 2006	22.35	22.40	21.26	21.78	9,607,210	-0.65(-2.90%)
Mar 06, 2006	22.97	23.02	22.30	22.43	4,661,882	-0.45(-1.97%)
Mar 03, 2006	22.54	23.02	22.50	22.88	4,855,689	+0.31(+1.37%)
Mar 02, 2006	22.04	22.64	21.95	22.57	6,472,937	+0.55(+2.50%)

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.