Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.33	15.76	15.28	15.49	12,897,420	+0.17(+1.10%)
May 30, 2006	15.76	15.76	15.29	15.32	8,634,203	-0.44(-2.77%)
May 26, 2006	15.56	15.88	15.41	15.76	8,719,865	+0.15(+0.94%)
May 25, 2006	15.31	15.63	15.08	15.61	13,435,711	+0.40(+2.60%)
May 24, 2006	15.31	15.55	14.75	15.21	16,161,429	-0.10(-0.64%)
May 23, 2006	15.16	15.59	15.16	15.31	13,740,226	+0.24(+1.61%)
May 22, 2006	15.23	15.23	14.91	15.07	11,742,914	-0.16(-1.05%)
May 19, 2006	15.26	15.31	14.88	15.23	16,738,958	+0.10(+0.66%)
May 18, 2006	15.57	15.68	15.09	15.13	18,380,358	-0.51(-3.28%)
May 17, 2006	16.16	16.26	15.53	15.64	16,077,977	-0.52(-3.20%)
May 16, 2006	15.84	16.44	15.81	16.16	30,560,978	+0.32(+2.05%)
May 15, 2006	16.20	16.21	15.51	15.84	19,827,220	-0.38(-2.35%)
May 12, 2006	16.04	16.23	15.76	16.22	20,981,174	+0.18(+1.14%)
May 11, 2006	16.43	16.63	16.03	16.04	12,501,716	-0.39(-2.40%)
May 10, 2006	16.45	16.64	16.36	16.43	11,501,402	-0.02(-0.11%)
May 09, 2006	16.43	16.48	16.38	16.45	6,309,163	-0.05(-0.32%)
May 08, 2006	16.34	16.53	16.25	16.50	9,090,700	+0.15(+0.92%)
May 05, 2006	16.47	16.53	16.34	16.35	8,789,500	+0.08(+0.50%)
May 04, 2006	16.45	16.53	16.13	16.27	9,752,234	-0.15(-0.89%)
May 03, 2006	16.53	16.55	16.30	16.42	9,304,579	-0.11(-0.68%)
May 02, 2006	16.19	16.53	16.09	16.53	14,705,170	+0.49(+3.06%)
May 01, 2006	16.06	16.55	16.00	16.04	16,752,775	+0.15(+0.97%)
Apr 28, 2006	15.54	15.90	15.45	15.88	12,203,280	+0.34(+2.21%)
Apr 27, 2006	15.62	15.77	15.39	15.54	11,206,281	-0.08(-0.49%)
Apr 26, 2006	15.30	15.81	15.29	15.62	12,676,909	+0.42(+2.77%)
Apr 25, 2006	15.67	15.83	15.17	15.19	15,043,951	-0.45(-2.90%)
Apr 24, 2006	15.85	15.95	15.58	15.65	10,339,711	-0.20(-1.23%)
Apr 21, 2006	15.92	16.10	15.76	15.84	8,691,127	+0.04(+0.24%)
Apr 20, 2006	16.00	16.07	15.76	15.81	12,423,238	-0.15(-0.94%)
Apr 19, 2006	16.06	16.08	15.80	15.96	11,452,215	-0.07(-0.43%)
Apr 18, 2006	15.50	16.10	15.53	16.02	20,889,986	+0.53(+3.42%)
Apr 17, 2006	15.33	15.51	15.33	15.49	11,352,184	+0.17(+1.09%)
Apr 13, 2006	15.21	15.36	15.09	15.33	12,575,220	+0.12(+0.79%)
Apr 12, 2006	14.65	15.24	14.78	15.21	19,369,618	+0.56(+3.83%)
Apr 11, 2006	14.52	14.74	14.52	14.65	11,950,714	+0.14(+0.96%)
Apr 10, 2006	14.41	14.55	14.37	14.51	5,362,457	+0.10(+0.69%)
Apr 07, 2006	14.52	14.57	14.34	14.41	11,904,291	-0.07(-0.46%)
Apr 06, 2006	14.64	14.64	14.32	14.48	9,218,917	-0.16(-1.12%)
Apr 05, 2006	14.56	14.64	14.45	14.64	9,248,761	+0.08(+0.56%)
Apr 04, 2006	14.48	14.58	14.45	14.56	6,261,635	+0.08(+0.56%)
Apr 03, 2006	14.38	14.60	14.38	14.48	13,940,842	+0.17(+1.21%)
Mar 31, 2006	14.39	14.43	14.26	14.30	8,043,410	-0.13(-0.91%)
Mar 30, 2006	14.37	14.48	14.36	14.44	13,686,618	+0.07(+0.45%)
Mar 29, 2006	14.21	14.38	14.11	14.37	11,648,409	+0.09(+0.66%)
Mar 28, 2006	14.21	14.38	14.19	14.28	9,834,580	+0.07(+0.48%)
Mar 27, 2006	14.24	14.31	14.09	14.21	7,756,579	+0.05(+0.35%)
Mar 24, 2006	14.12	14.17	14.04	14.16	10,511,036	+0.05(+0.32%)
Mar 23, 2006	13.97	14.14	13.88	14.11	11,053,195	+0.13(+0.92%)
Mar 22, 2006	13.81	14.01	13.80	13.99	6,612,574	+0.17(+1.24%)
Mar 21, 2006	14.10	14.10	13.79	13.81	9,509,616	-0.28(-2.02%)
Mar 20, 2006	14.23	14.37	14.02	14.10	7,012,146	-0.09(-0.62%)
Mar 17, 2006	14.20	14.24	14.07	14.19	9,143,755	+0.00(+0.01%)
Mar 16, 2006	14.22	14.36	14.14	14.18	9,455,455	-0.04(-0.25%)
Mar 15, 2006	13.89	14.23	13.88	14.22	11,989,400	+0.28(+2.04%)
Mar 14, 2006	13.58	13.98	13.58	13.94	9,027,144	+0.33(+2.43%)
Mar 13, 2006	13.57	13.62	13.48	13.61	5,300,559	+0.04(+0.29%)
Mar 10, 2006	13.48	13.67	13.33	13.57	11,298,576	+0.09(+0.63%)
Mar 09, 2006	13.57	13.63	13.45	13.48	8,087,622	-0.08(-0.59%)
Mar 08, 2006	13.86	13.86	13.45	13.56	13,552,322	-0.25(-1.82%)
Mar 07, 2006	13.84	13.97	13.68	13.81	12,256,888	-0.04(-0.29%)
Mar 06, 2006	14.15	14.20	13.83	13.85	13,432,395	-0.33(-2.32%)
Mar 03, 2006	14.05	14.23	13.89	14.18	12,189,463	+0.13(+0.93%)
Mar 02, 2006	13.93	14.08	13.81	14.05	14,640,509	+0.10(+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.