Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.92	16.07	15.87	15.99	1,223,102	+0.08(+0.52%)
May 30, 2006	16.18	16.21	15.86	15.91	1,226,722	-0.31(-1.88%)
May 26, 2006	16.11	16.30	16.05	16.21	1,269,887	+0.18(+1.10%)
May 25, 2006	15.75	16.11	15.57	16.04	1,536,953	+0.37(+2.38%)
May 24, 2006	15.40	15.70	15.26	15.66	1,906,780	+0.21(+1.37%)
May 23, 2006	15.63	15.87	15.45	15.45	1,322,520	-0.07(-0.44%)
May 22, 2006	15.78	15.82	15.41	15.52	1,504,928	-0.39(-2.46%)
May 19, 2006	15.77	16.04	15.71	15.91	740,210	+0.21(+1.33%)
May 18, 2006	15.81	15.94	15.67	15.70	895,326	-0.03(-0.16%)
May 17, 2006	16.14	16.14	15.67	15.73	1,805,133	-0.48(-2.99%)
May 16, 2006	16.41	16.41	16.09	16.21	1,198,317	-0.05(-0.33%)
May 15, 2006	16.16	16.39	16.16	16.27	1,048,771	+0.07(+0.44%)
May 12, 2006	16.64	16.64	16.14	16.19	2,602,433	-0.54(-3.24%)
May 11, 2006	16.83	16.84	16.59	16.74	910,085	-0.24(-1.42%)
May 10, 2006	16.95	17.04	16.91	16.98	691,197	-0.04(-0.21%)
May 09, 2006	17.06	17.06	16.96	17.01	511,853	-0.05(-0.29%)
May 08, 2006	17.14	17.14	16.98	17.06	409,371	-0.08(-0.48%)
May 05, 2006	17.05	17.15	16.87	17.15	506,841	+0.12(+0.72%)
May 04, 2006	17.07	17.11	16.97	17.02	458,384	-0.05(-0.27%)
May 03, 2006	16.89	17.12	16.89	17.07	853,832	+0.06(+0.36%)
May 02, 2006	17.11	17.15	17.00	17.01	1,004,213	-0.05(-0.27%)
May 01, 2006	17.19	17.40	16.98	17.06	1,496,016	-0.14(-0.84%)
Apr 28, 2006	17.24	17.32	17.15	17.20	817,907	-0.04(-0.23%)
Apr 27, 2006	17.33	17.42	17.19	17.24	997,251	-0.23(-1.32%)
Apr 26, 2006	17.26	17.59	17.26	17.47	711,248	+0.16(+0.93%)
Apr 25, 2006	17.41	17.55	17.24	17.31	791,451	-0.11(-0.62%)
Apr 24, 2006	17.41	17.50	17.30	17.42	978,314	-0.05(-0.31%)
Apr 21, 2006	17.70	17.74	17.46	17.47	767,223	-0.20(-1.14%)
Apr 20, 2006	17.84	17.87	17.46	17.67	733,527	-0.20(-1.13%)
Apr 19, 2006	17.29	17.95	17.29	17.87	2,073,592	+0.46(+2.66%)
Apr 18, 2006	17.32	17.46	17.21	17.41	1,026,492	+0.13(+0.73%)
Apr 17, 2006	17.59	17.65	17.15	17.28	1,760,297	-0.25(-1.41%)
Apr 13, 2006	18.16	17.87	17.15	17.53	6,213,536	-0.63(-3.48%)
Apr 12, 2006	18.46	18.53	18.11	18.16	1,950,781	-0.38(-2.07%)
Apr 11, 2006	18.85	18.95	18.48	18.55	1,040,695	-0.36(-1.90%)
Apr 10, 2006	19.06	19.11	18.77	18.91	650,817	-0.21(-1.09%)
Apr 07, 2006	19.25	19.39	18.90	19.11	780,033	-0.11(-0.60%)
Apr 06, 2006	19.28	19.37	19.19	19.23	553,069	-0.17(-0.89%)
Apr 05, 2006	19.16	19.46	19.05	19.40	564,765	+0.07(+0.37%)
Apr 04, 2006	19.15	19.39	19.06	19.33	719,324	+0.02(+0.09%)
Apr 03, 2006	19.59	19.59	19.25	19.31	820,971	-0.28(-1.43%)
Mar 31, 2006	19.51	19.64	19.03	19.59	560,309	+0.11(+0.59%)
Mar 30, 2006	19.58	19.60	19.40	19.48	510,461	-0.11(-0.55%)
Mar 29, 2006	19.28	19.71	19.28	19.58	1,340,343	+0.38(+2.00%)
Mar 28, 2006	19.43	19.46	19.16	19.20	763,603	-0.19(-0.96%)
Mar 27, 2006	18.91	19.54	18.90	19.39	1,378,217	+0.47(+2.49%)
Mar 24, 2006	18.64	18.93	18.64	18.92	598,183	+0.24(+1.29%)
Mar 23, 2006	18.40	18.72	18.39	18.68	573,955	+0.22(+1.21%)
Mar 22, 2006	18.39	18.49	18.31	18.45	460,334	+0.02(+0.10%)
Mar 21, 2006	18.22	18.62	18.17	18.44	885,579	+0.19(+1.04%)
Mar 20, 2006	18.19	18.26	18.03	18.25	882,794	+0.14(+0.77%)
Mar 17, 2006	18.06	18.19	18.05	18.11	733,527	+0.03(+0.14%)
Mar 16, 2006	18.04	18.09	17.95	18.08	952,972	+0.04(+0.22%)
Mar 15, 2006	17.99	18.08	17.94	18.04	869,148	+0.05(+0.26%)
Mar 14, 2006	17.92	17.99	17.85	17.99	339,193	+0.04(+0.22%)
Mar 13, 2006	18.01	18.01	17.88	17.95	329,725	+0.01(+0.08%)
Mar 10, 2006	17.77	18.06	17.74	17.94	519,929	+0.12(+0.66%)
Mar 09, 2006	17.97	18.10	17.75	17.82	833,502	-0.16(-0.90%)
Mar 08, 2006	17.85	18.26	17.79	17.98	941,833	+0.03(+0.16%)
Mar 07, 2006	17.98	18.20	17.86	17.95	479,271	-0.02(-0.10%)
Mar 06, 2006	18.13	18.14	17.90	17.97	614,614	-0.15(-0.83%)
Mar 03, 2006	17.95	18.18	17.85	18.12	603,475	+0.09(+0.48%)
Mar 02, 2006	17.95	18.05	17.85	18.04	589,272	+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.