Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.92	16.06	15.87	15.99	1,223,331	+0.08(+0.52%)
May 30, 2006	16.18	16.21	15.85	15.90	1,226,952	-0.31(-1.88%)
May 26, 2006	16.10	16.30	16.05	16.21	1,270,125	+0.18(+1.10%)
May 25, 2006	15.75	16.10	15.56	16.03	1,537,241	+0.37(+2.38%)
May 24, 2006	15.40	15.70	15.25	15.66	1,907,137	+0.21(+1.37%)
May 23, 2006	15.62	15.87	15.45	15.45	1,322,768	-0.07(-0.44%)
May 22, 2006	15.78	15.81	15.41	15.52	1,505,209	-0.39(-2.46%)
May 19, 2006	15.77	16.04	15.70	15.91	740,349	+0.21(+1.33%)
May 18, 2006	15.81	15.94	15.67	15.70	895,494	-0.03(-0.16%)
May 17, 2006	16.14	16.14	15.66	15.73	1,805,472	-0.48(-2.99%)
May 16, 2006	16.41	16.41	16.08	16.21	1,198,541	-0.05(-0.33%)
May 15, 2006	16.16	16.38	16.16	16.26	1,048,967	+0.07(+0.44%)
May 12, 2006	16.63	16.64	16.14	16.19	2,602,921	-0.54(-3.24%)
May 11, 2006	16.83	16.84	16.59	16.73	910,256	-0.24(-1.42%)
May 10, 2006	16.95	17.03	16.91	16.97	691,327	-0.04(-0.21%)
May 09, 2006	17.06	17.06	16.96	17.01	511,949	-0.05(-0.29%)
May 08, 2006	17.14	17.14	16.97	17.06	409,448	-0.08(-0.48%)
May 05, 2006	17.05	17.14	16.86	17.14	506,935	+0.12(+0.72%)
May 04, 2006	17.07	17.10	16.97	17.02	458,470	-0.05(-0.27%)
May 03, 2006	16.89	17.12	16.88	17.07	853,992	+0.06(+0.36%)
May 02, 2006	17.11	17.14	17.00	17.01	1,004,401	-0.05(-0.27%)
May 01, 2006	17.19	17.39	16.97	17.05	1,496,296	-0.14(-0.84%)
Apr 28, 2006	17.24	17.32	17.14	17.20	818,060	-0.04(-0.23%)
Apr 27, 2006	17.33	17.41	17.18	17.24	997,438	-0.23(-1.32%)
Apr 26, 2006	17.26	17.58	17.26	17.47	711,381	+0.16(+0.93%)
Apr 25, 2006	17.41	17.55	17.23	17.30	791,600	-0.11(-0.62%)
Apr 24, 2006	17.41	17.50	17.30	17.41	978,497	-0.05(-0.31%)
Apr 21, 2006	17.70	17.74	17.45	17.47	767,367	-0.20(-1.14%)
Apr 20, 2006	17.84	17.87	17.46	17.67	733,664	-0.20(-1.12%)
Apr 19, 2006	17.29	17.95	17.29	17.87	2,073,980	+0.46(+2.66%)
Apr 18, 2006	17.32	17.46	17.21	17.41	1,026,684	+0.13(+0.73%)
Apr 17, 2006	17.59	17.65	17.14	17.28	1,760,627	-0.25(-1.41%)
Apr 13, 2006	18.16	17.87	17.15	17.53	6,214,701	-0.63(-3.48%)
Apr 12, 2006	18.45	18.52	18.11	18.16	1,951,146	-0.38(-2.07%)
Apr 11, 2006	18.85	18.94	18.48	18.54	1,040,889	-0.36(-1.90%)
Apr 10, 2006	19.06	19.10	18.77	18.90	650,939	-0.21(-1.09%)
Apr 07, 2006	19.24	19.39	18.90	19.11	780,180	-0.11(-0.60%)
Apr 06, 2006	19.28	19.37	19.18	19.23	553,173	-0.17(-0.89%)
Apr 05, 2006	19.15	19.46	19.05	19.40	564,871	+0.07(+0.37%)
Apr 04, 2006	19.15	19.39	19.06	19.33	719,459	+0.02(+0.09%)
Apr 03, 2006	19.59	19.59	19.25	19.31	821,124	-0.28(-1.43%)
Mar 31, 2006	19.51	19.63	19.03	19.59	560,414	+0.11(+0.59%)
Mar 30, 2006	19.58	19.60	19.40	19.47	510,556	-0.11(-0.55%)
Mar 29, 2006	19.28	19.71	19.28	19.58	1,340,595	+0.38(+2.00%)
Mar 28, 2006	19.42	19.46	19.16	19.20	763,746	-0.19(-0.96%)
Mar 27, 2006	18.90	19.53	18.89	19.38	1,378,475	+0.47(+2.49%)
Mar 24, 2006	18.64	18.93	18.64	18.91	598,295	+0.24(+1.29%)
Mar 23, 2006	18.40	18.72	18.39	18.67	574,063	+0.22(+1.21%)
Mar 22, 2006	18.38	18.49	18.31	18.45	460,420	+0.02(+0.10%)
Mar 21, 2006	18.22	18.62	18.17	18.43	885,745	+0.19(+1.04%)
Mar 20, 2006	18.18	18.25	18.03	18.24	882,959	+0.14(+0.77%)
Mar 17, 2006	18.06	18.19	18.04	18.10	733,664	+0.03(+0.14%)
Mar 16, 2006	18.04	18.08	17.95	18.08	953,151	+0.04(+0.22%)
Mar 15, 2006	17.99	18.08	17.93	18.04	869,311	+0.05(+0.26%)
Mar 14, 2006	17.92	17.99	17.84	17.99	339,257	+0.04(+0.22%)
Mar 13, 2006	18.00	18.00	17.88	17.95	329,786	+0.01(+0.08%)
Mar 10, 2006	17.77	18.06	17.74	17.94	520,027	+0.12(+0.67%)
Mar 09, 2006	17.96	18.09	17.74	17.82	833,659	-0.16(-0.90%)
Mar 08, 2006	17.84	18.25	17.79	17.98	942,009	+0.03(+0.16%)
Mar 07, 2006	17.98	18.20	17.86	17.95	479,360	-0.02(-0.10%)
Mar 06, 2006	18.13	18.14	17.90	17.97	614,729	-0.15(-0.83%)
Mar 03, 2006	17.95	18.18	17.85	18.12	603,588	+0.09(+0.48%)
Mar 02, 2006	17.95	18.05	17.84	18.03	589,382	+0.06(+0.34%)

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.