Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.26	16.37	16.11	16.36	89,248	+0.20(+1.23%)
May 30, 2006	16.54	16.65	16.12	16.16	70,654	-0.47(-2.80%)
May 26, 2006	17.02	17.21	16.50	16.63	66,388	-0.37(-2.18%)
May 25, 2006	16.43	17.16	16.41	17.00	111,271	+0.56(+3.41%)
May 24, 2006	16.74	17.08	15.99	16.44	173,599	-0.37(-2.21%)
May 23, 2006	16.95	17.17	16.72	16.81	84,211	-0.03(-0.15%)
May 22, 2006	16.91	17.24	16.72	16.84	133,872	-0.20(-1.16%)
May 19, 2006	16.87	17.44	16.82	17.03	158,369	+0.13(+0.76%)
May 18, 2006	17.07	17.46	16.87	16.91	104,414	-0.14(-0.81%)
May 17, 2006	17.37	17.63	16.95	17.04	109,681	-0.53(-3.04%)
May 16, 2006	17.46	18.10	17.33	17.58	92,283	+0.16(+0.94%)
May 15, 2006	17.67	17.67	16.90	17.41	86,665	-0.34(-1.94%)
May 12, 2006	18.02	18.51	17.74	17.76	127,129	-0.35(-1.95%)
May 11, 2006	18.53	18.68	17.97	18.11	197,376	-0.57(-3.05%)
May 10, 2006	18.27	18.70	18.27	18.68	95,982	+0.42(+2.31%)
May 09, 2006	18.52	18.65	18.26	18.26	92,526	-0.32(-1.72%)
May 08, 2006	18.76	19.11	18.45	18.58	140,670	-0.19(-1.01%)
May 05, 2006	18.73	19.15	18.60	18.77	99,699	+0.09(+0.46%)
May 04, 2006	18.27	18.74	18.27	18.68	97,514	+0.36(+1.98%)
May 03, 2006	18.24	18.47	18.12	18.32	102,750	+0.00(+0.00%)
May 02, 2006	18.09	18.67	18.02	18.32	135,410	+0.23(+1.29%)
May 01, 2006	18.67	18.87	17.99	18.09	228,277	-0.59(-3.14%)
Apr 28, 2006	18.12	18.73	17.96	18.67	173,996	+0.55(+3.04%)
Apr 27, 2006	17.92	18.78	17.51	18.12	255,603	+0.03(+0.14%)
Apr 26, 2006	16.84	18.29	16.84	18.10	434,886	+1.18(+6.98%)
Apr 25, 2006	16.91	17.59	16.78	16.91	910,793	+1.97(+13.15%)
Apr 24, 2006	14.85	14.96	14.66	14.95	151,732	-0.01(-0.06%)
Apr 21, 2006	15.23	15.23	14.84	14.96	105,458	-0.01(-0.06%)
Apr 20, 2006	14.99	15.05	14.88	14.97	52,429	-0.08(-0.52%)
Apr 19, 2006	15.11	15.37	15.00	15.04	123,373	+0.01(+0.06%)
Apr 18, 2006	14.90	15.09	14.90	15.03	161,921	+0.14(+0.93%)
Apr 17, 2006	15.01	15.09	14.78	14.90	53,160	-0.16(-1.03%)
Apr 13, 2006	14.78	15.22	14.67	15.05	64,940	+0.23(+1.57%)
Apr 12, 2006	15.10	15.15	14.57	14.82	190,004	-0.28(-1.83%)
Apr 11, 2006	15.31	15.31	14.91	15.10	91,914	-0.14(-0.91%)
Apr 10, 2006	15.22	15.56	15.12	15.23	81,494	-0.03(-0.23%)
Apr 07, 2006	15.00	15.39	14.96	15.27	315,835	+0.27(+1.78%)
Apr 06, 2006	15.13	15.23	14.95	15.00	270,368	-0.25(-1.64%)
Apr 05, 2006	15.30	15.35	15.09	15.25	111,672	-0.10(-0.67%)
Apr 04, 2006	15.53	15.66	15.28	15.35	265,925	-0.18(-1.17%)
Apr 03, 2006	15.59	15.78	15.49	15.53	163,882	-0.06(-0.39%)
Mar 31, 2006	15.58	15.66	15.52	15.60	125,254	+0.01(+0.06%)
Mar 30, 2006	15.39	15.67	15.39	15.59	91,145	+0.16(+1.06%)
Mar 29, 2006	15.38	15.52	15.31	15.42	184,535	+0.03(+0.17%)
Mar 28, 2006	15.20	15.56	15.16	15.40	135,912	+0.12(+0.79%)
Mar 27, 2006	15.43	15.64	15.27	15.28	108,657	-0.21(-1.34%)
Mar 24, 2006	15.66	15.88	15.44	15.48	163,687	-0.22(-1.43%)
Mar 23, 2006	15.58	15.85	15.58	15.71	140,009	+0.07(+0.44%)
Mar 22, 2006	15.49	15.85	15.49	15.64	86,070	+0.10(+0.67%)
Mar 21, 2006	15.73	15.95	15.50	15.53	159,483	-0.20(-1.26%)
Mar 20, 2006	15.83	15.90	15.56	15.73	114,512	-0.17(-1.08%)
Mar 17, 2006	15.60	15.95	15.46	15.91	214,393	+0.35(+2.27%)
Mar 16, 2006	15.80	15.86	15.43	15.55	49,971	-0.24(-1.53%)
Mar 15, 2006	15.81	15.90	15.66	15.79	54,279	-0.06(-0.38%)
Mar 14, 2006	15.33	15.91	15.33	15.85	165,463	+0.45(+2.91%)
Mar 13, 2006	15.53	15.82	15.38	15.41	50,225	-0.11(-0.72%)
Mar 10, 2006	14.98	15.52	14.91	15.52	84,978	+0.47(+3.15%)
Mar 09, 2006	15.34	15.40	14.87	15.04	144,348	-0.34(-2.19%)
Mar 08, 2006	15.28	15.50	15.21	15.38	70,024	-0.02(-0.11%)
Mar 07, 2006	15.50	15.70	15.31	15.40	80,415	-0.09(-0.61%)
Mar 06, 2006	15.93	15.93	15.42	15.49	43,818	-0.49(-3.07%)
Mar 03, 2006	15.93	16.03	15.73	15.98	105,879	-0.09(-0.59%)
Mar 02, 2006	15.60	16.11	15.57	16.08	129,454	+0.36(+2.30%)

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.