Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.09	14.45	14.08	14.45	4,089,352	+0.41(+2.94%)
May 30, 2006	13.95	14.09	13.86	14.03	3,546,089	-0.10(-0.70%)
May 26, 2006	14.05	14.16	14.02	14.13	1,881,418	+0.13(+0.90%)
May 25, 2006	13.90	14.12	13.90	14.01	2,989,787	+0.04(+0.32%)
May 24, 2006	13.82	14.01	13.71	13.96	3,889,877	+0.15(+1.10%)
May 23, 2006	14.03	14.07	13.80	13.81	2,791,426	-0.23(-1.66%)
May 22, 2006	14.03	14.25	14.01	14.04	3,141,455	+0.03(+0.19%)
May 19, 2006	14.05	14.16	13.98	14.02	2,654,803	+0.04(+0.26%)
May 18, 2006	14.00	14.45	13.98	13.98	3,722,051	+0.00(+0.00%)
May 17, 2006	14.40	14.50	13.97	13.98	4,151,981	-0.53(-3.65%)
May 16, 2006	14.62	14.66	14.48	14.51	4,831,645	-0.08(-0.55%)
May 15, 2006	14.49	14.61	14.44	14.59	3,418,937	+0.19(+1.31%)
May 12, 2006	14.50	14.68	14.39	14.40	3,434,762	-0.16(-1.11%)
May 11, 2006	14.75	14.75	14.51	14.56	2,831,544	-0.19(-1.28%)
May 10, 2006	14.69	14.79	14.67	14.75	2,627,389	-0.11(-0.72%)
May 09, 2006	14.70	14.91	14.68	14.86	2,534,003	+0.20(+1.35%)
May 08, 2006	15.02	15.08	14.65	14.66	3,276,185	-0.24(-1.63%)
May 05, 2006	15.17	15.17	14.81	14.91	3,850,316	-0.22(-1.48%)
May 04, 2006	14.88	15.18	14.87	15.13	3,224,254	+0.31(+2.12%)
May 03, 2006	14.76	14.84	14.72	14.82	2,996,696	+0.09(+0.61%)
May 02, 2006	14.89	14.99	14.66	14.73	4,536,890	+0.00(+0.00%)
May 01, 2006	14.59	14.77	14.40	14.73	4,774,923	+0.17(+1.17%)
Apr 28, 2006	14.75	14.76	14.42	14.56	4,209,706	-0.18(-1.22%)
Apr 27, 2006	14.51	14.85	14.47	14.73	5,752,017	+0.19(+1.30%)
Apr 26, 2006	14.63	14.68	14.46	14.55	4,517,500	-0.03(-0.18%)
Apr 25, 2006	14.85	14.86	14.54	14.57	6,396,913	-0.31(-2.05%)
Apr 24, 2006	14.36	14.92	14.31	14.88	6,741,258	+0.52(+3.62%)
Apr 21, 2006	14.82	14.88	14.27	14.36	8,401,360	-0.43(-2.91%)
Apr 20, 2006	15.56	15.61	14.77	14.79	7,083,709	-0.79(-5.07%)
Apr 19, 2006	15.61	15.78	15.43	15.58	5,907,028	-0.11(-0.69%)
Apr 18, 2006	15.23	15.93	14.78	15.69	7,469,064	+0.47(+3.07%)
Apr 17, 2006	15.79	15.81	14.85	15.22	5,829,690	-0.64(-4.02%)
Apr 13, 2006	15.72	15.93	15.67	15.86	2,725,455	+0.13(+0.86%)
Apr 12, 2006	15.46	15.83	15.46	15.72	3,452,926	+0.22(+1.45%)
Apr 11, 2006	15.65	15.69	15.40	15.50	4,412,636	-0.20(-1.26%)
Apr 10, 2006	15.84	15.87	15.67	15.69	3,739,658	-0.18(-1.13%)
Apr 07, 2006	15.97	16.02	15.82	15.87	3,712,021	-0.01(-0.06%)
Apr 06, 2006	16.13	16.14	15.87	15.88	4,224,082	-0.24(-1.50%)
Apr 05, 2006	16.08	16.18	16.01	16.13	5,274,503	+0.04(+0.28%)
Apr 04, 2006	16.09	16.15	16.02	16.08	2,566,766	-0.03(-0.17%)
Apr 03, 2006	16.14	16.33	16.01	16.11	5,756,920	-0.04(-0.22%)
Mar 31, 2006	16.03	16.24	15.99	16.14	4,633,953	+0.16(+1.01%)
Mar 30, 2006	16.13	16.15	15.94	15.98	5,109,462	-0.14(-0.89%)
Mar 29, 2006	15.71	16.13	15.62	16.13	5,731,290	+0.39(+2.45%)
Mar 28, 2006	15.68	15.88	15.61	15.74	3,956,740	+0.06(+0.40%)
Mar 27, 2006	15.77	15.87	15.65	15.68	2,466,694	-0.16(-1.02%)
Mar 24, 2006	15.77	15.93	15.77	15.84	2,186,426	+0.03(+0.17%)
Mar 23, 2006	15.90	15.92	15.70	15.81	3,344,496	-0.13(-0.84%)
Mar 22, 2006	15.78	15.95	15.73	15.95	3,926,541	+0.14(+0.91%)
Mar 21, 2006	15.84	16.06	15.78	15.80	5,464,840	-0.10(-0.62%)
Mar 20, 2006	15.64	15.95	15.61	15.90	4,366,612	+0.11(+0.68%)
Mar 17, 2006	15.71	15.88	15.58	15.79	4,871,875	+0.13(+0.80%)
Mar 16, 2006	15.70	15.86	15.58	15.67	3,573,169	-0.04(-0.23%)
Mar 15, 2006	15.66	15.72	15.52	15.70	4,733,802	+0.03(+0.17%)
Mar 14, 2006	15.34	15.70	15.34	15.68	4,684,658	+0.30(+1.93%)
Mar 13, 2006	15.35	15.43	15.27	15.38	3,990,618	+0.01(+0.06%)
Mar 10, 2006	15.34	15.48	15.28	15.37	3,681,933	+0.09(+0.59%)
Mar 09, 2006	15.26	15.41	15.25	15.28	3,033,471	+0.02(+0.12%)
Mar 08, 2006	15.26	15.32	15.06	15.26	4,086,566	+0.00(+0.00%)
Mar 07, 2006	15.05	15.34	15.05	15.26	3,768,743	+0.22(+1.49%)
Mar 06, 2006	15.20	15.20	14.98	15.04	2,519,962	-0.22(-1.41%)
Mar 03, 2006	15.05	15.27	15.03	15.26	3,099,331	+0.14(+0.95%)
Mar 02, 2006	15.25	15.27	15.08	15.11	4,278,352	-0.17(-1.12%)

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.