Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.10	15.93	14.95	15.86	235,762	+0.69(+4.57%)
May 30, 2006	15.57	15.85	15.15	15.17	117,038	-0.52(-3.31%)
May 26, 2006	15.76	15.86	15.47	15.69	85,787	+0.05(+0.30%)
May 25, 2006	15.35	15.64	15.21	15.64	77,536	+0.43(+2.85%)
May 24, 2006	14.95	15.33	14.95	15.21	203,041	+0.17(+1.11%)
May 23, 2006	15.13	15.41	14.95	15.04	107,718	-0.16(-1.05%)
May 22, 2006	15.35	15.43	15.00	15.20	247,931	-0.37(-2.36%)
May 19, 2006	15.09	15.66	14.87	15.57	147,968	+0.49(+3.23%)
May 18, 2006	15.22	15.42	15.06	15.08	125,981	-0.11(-0.75%)
May 17, 2006	14.95	15.33	14.31	15.19	257,840	+0.10(+0.66%)
May 16, 2006	15.53	15.71	14.89	15.09	213,356	-0.47(-3.00%)
May 15, 2006	15.08	15.67	14.89	15.56	176,084	+0.23(+1.48%)
May 12, 2006	15.89	16.00	14.76	15.33	448,767	-0.71(-4.41%)
May 11, 2006	17.17	17.17	16.00	16.04	231,807	-1.24(-7.18%)
May 10, 2006	17.43	17.50	16.77	17.28	182,402	-0.23(-1.29%)
May 09, 2006	17.55	17.91	17.45	17.51	75,484	-0.01(-0.08%)
May 08, 2006	17.71	17.73	17.47	17.52	127,471	-0.08(-0.45%)
May 05, 2006	17.72	17.99	17.60	17.60	148,092	-0.01(-0.04%)
May 04, 2006	17.77	17.93	17.50	17.61	148,302	-0.17(-0.97%)
May 03, 2006	17.73	17.83	17.35	17.78	90,266	+0.18(+1.02%)
May 02, 2006	17.17	17.73	17.12	17.60	122,132	+0.27(+1.54%)
May 01, 2006	17.50	18.00	17.22	17.33	146,164	+0.03(+0.15%)
Apr 28, 2006	17.09	17.57	16.94	17.31	144,000	+0.09(+0.54%)
Apr 27, 2006	17.48	17.64	17.03	17.21	113,234	-0.45(-2.57%)
Apr 26, 2006	17.03	17.79	17.03	17.67	242,421	+0.61(+3.60%)
Apr 25, 2006	17.17	17.17	16.79	17.05	148,021	-0.11(-0.66%)
Apr 24, 2006	17.43	17.46	16.84	17.17	170,229	-0.39(-2.20%)
Apr 21, 2006	17.96	18.05	17.12	17.55	177,238	-0.05(-0.27%)
Apr 20, 2006	17.67	18.28	17.34	17.60	198,183	+0.30(+1.73%)
Apr 19, 2006	16.45	17.32	16.33	17.30	204,011	+0.79(+4.76%)
Apr 18, 2006	16.77	16.88	16.21	16.51	278,237	-0.26(-1.55%)
Apr 17, 2006	16.90	16.90	16.60	16.77	258,940	-0.16(-0.94%)
Apr 13, 2006	16.73	17.25	16.67	16.93	75,283	+0.09(+0.51%)
Apr 12, 2006	16.85	17.00	16.57	16.85	118,876	+0.00(+0.00%)
Apr 11, 2006	17.33	17.55	16.01	16.85	219,418	-0.55(-3.18%)
Apr 10, 2006	18.00	18.06	17.10	17.40	315,647	-0.58(-3.23%)
Apr 07, 2006	17.96	18.07	17.86	17.98	166,915	+0.05(+0.26%)
Apr 06, 2006	18.35	18.47	17.45	17.93	202,041	-0.43(-2.36%)
Apr 05, 2006	17.81	18.49	17.67	18.37	223,206	+0.47(+2.61%)
Apr 04, 2006	18.14	18.37	17.13	17.90	262,713	-0.27(-1.47%)
Apr 03, 2006	18.15	18.67	18.10	18.17	251,380	+0.18(+1.00%)
Mar 31, 2006	17.34	18.07	17.34	17.99	227,601	+0.61(+3.49%)
Mar 30, 2006	17.81	18.17	16.56	17.38	435,404	-0.21(-1.21%)
Mar 29, 2006	16.51	17.87	16.43	17.59	574,577	+1.23(+7.49%)
Mar 28, 2006	16.00	16.83	15.98	16.37	257,284	+0.31(+1.95%)
Mar 27, 2006	15.97	16.15	15.73	16.05	113,178	+0.08(+0.50%)
Mar 24, 2006	15.95	16.13	15.83	15.97	110,717	-0.01(-0.04%)
Mar 23, 2006	16.67	16.67	15.87	15.98	194,300	-0.69(-4.12%)
Mar 22, 2006	16.51	16.75	16.07	16.67	184,800	+0.16(+0.97%)
Mar 21, 2006	17.09	17.21	16.49	16.51	224,376	-0.58(-3.39%)
Mar 20, 2006	15.92	17.31	15.89	17.09	573,730	+1.29(+8.14%)
Mar 17, 2006	15.93	15.96	15.33	15.80	278,256	-0.05(-0.34%)
Mar 16, 2006	15.02	15.95	14.95	15.85	324,168	+0.84(+5.60%)
Mar 15, 2006	15.49	15.49	14.95	15.01	145,344	-0.47(-3.01%)
Mar 14, 2006	14.48	15.57	14.31	15.48	316,678	+1.10(+7.65%)
Mar 13, 2006	14.67	15.59	14.17	14.38	171,233	-0.11(-0.74%)
Mar 10, 2006	14.09	14.51	14.09	14.49	102,247	+0.35(+2.50%)
Mar 09, 2006	14.34	14.61	14.07	14.13	135,946	-0.21(-1.49%)
Mar 08, 2006	15.03	15.03	14.07	14.35	232,428	-0.64(-4.27%)
Mar 07, 2006	15.29	15.38	14.99	14.99	112,358	-0.35(-2.26%)
Mar 06, 2006	15.69	16.31	15.23	15.33	311,909	+0.50(+3.37%)
Mar 03, 2006	14.73	15.21	14.67	14.83	117,601	+0.00(+0.00%)
Mar 02, 2006	14.68	14.89	14.54	14.83	153,121	+0.17(+1.18%)

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.