Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.86	18.99	18.69	18.98	76,940	+0.23(+1.23%)
May 30, 2006	19.19	19.31	18.70	18.75	60,910	-0.54(-2.80%)
May 26, 2006	19.74	19.96	19.14	19.29	57,233	-0.43(-2.18%)
May 25, 2006	19.06	19.90	19.04	19.72	95,926	+0.65(+3.41%)
May 24, 2006	19.42	19.81	18.55	19.07	149,658	-0.43(-2.21%)
May 23, 2006	19.66	19.92	19.40	19.50	72,598	-0.03(-0.15%)
May 22, 2006	19.61	20.00	19.39	19.53	115,410	-0.23(-1.16%)
May 19, 2006	19.57	20.23	19.51	19.76	136,528	+0.15(+0.76%)
May 18, 2006	19.80	20.25	19.57	19.61	90,014	-0.16(-0.81%)
May 17, 2006	20.15	20.45	19.66	19.77	94,555	-0.62(-3.04%)
May 16, 2006	20.25	21.00	20.10	20.39	79,556	+0.19(+0.94%)
May 15, 2006	20.50	20.50	19.60	20.20	74,713	-0.40(-1.94%)
May 12, 2006	20.90	21.47	20.58	20.60	109,597	-0.41(-1.95%)
May 11, 2006	21.50	21.67	20.85	21.01	170,156	-0.66(-3.05%)
May 10, 2006	21.19	21.69	21.19	21.67	82,745	+0.49(+2.31%)
May 09, 2006	21.48	21.63	21.18	21.18	79,766	-0.37(-1.72%)
May 08, 2006	21.76	22.17	21.40	21.55	121,270	-0.22(-1.01%)
May 05, 2006	21.73	22.21	21.57	21.77	85,950	+0.10(+0.46%)
May 04, 2006	21.19	21.74	21.19	21.67	84,066	+0.42(+1.98%)
May 03, 2006	21.16	21.42	21.02	21.25	88,580	+0.00(+0.00%)
May 02, 2006	20.98	21.66	20.90	21.25	116,736	+0.27(+1.29%)
May 01, 2006	21.66	21.89	20.87	20.98	196,795	-0.68(-3.14%)
Apr 28, 2006	21.02	21.73	20.83	21.66	150,000	+0.64(+3.04%)
Apr 27, 2006	20.79	21.79	20.31	21.02	220,352	+0.03(+0.14%)
Apr 26, 2006	19.53	21.22	19.53	20.99	374,910	+1.37(+6.98%)
Apr 25, 2006	19.62	20.40	19.46	19.62	785,183	+2.28(+13.15%)
Apr 24, 2006	17.23	17.35	17.01	17.34	130,807	-0.01(-0.06%)
Apr 21, 2006	17.67	17.67	17.21	17.35	90,914	-0.01(-0.06%)
Apr 20, 2006	17.39	17.46	17.26	17.36	45,199	-0.09(-0.52%)
Apr 19, 2006	17.53	17.83	17.40	17.45	106,359	+0.01(+0.06%)
Apr 18, 2006	17.28	17.50	17.28	17.44	139,590	+0.16(+0.93%)
Apr 17, 2006	17.41	17.50	17.15	17.28	45,829	-0.18(-1.03%)
Apr 13, 2006	17.15	17.66	17.02	17.46	55,984	+0.27(+1.57%)
Apr 12, 2006	17.51	17.57	16.90	17.19	163,800	-0.32(-1.83%)
Apr 11, 2006	17.76	17.76	17.30	17.51	79,238	-0.16(-0.91%)
Apr 10, 2006	17.65	18.05	17.54	17.67	70,255	-0.04(-0.23%)
Apr 07, 2006	17.40	17.85	17.35	17.71	272,278	+0.31(+1.78%)
Apr 06, 2006	17.55	17.67	17.34	17.40	233,081	-0.29(-1.64%)
Apr 05, 2006	17.75	17.81	17.50	17.69	96,271	-0.12(-0.67%)
Apr 04, 2006	18.01	18.16	17.72	17.81	229,251	-0.21(-1.17%)
Apr 03, 2006	18.08	18.30	17.97	18.02	141,281	-0.07(-0.39%)
Mar 31, 2006	18.07	18.17	18.00	18.09	107,980	+0.01(+0.06%)
Mar 30, 2006	17.85	18.18	17.85	18.08	78,575	+0.19(+1.06%)
Mar 29, 2006	17.84	18.00	17.76	17.89	159,086	+0.03(+0.17%)
Mar 28, 2006	17.63	18.05	17.58	17.86	117,168	+0.14(+0.79%)
Mar 27, 2006	17.90	18.14	17.71	17.72	93,672	-0.24(-1.34%)
Mar 24, 2006	18.17	18.42	17.91	17.96	141,113	-0.26(-1.43%)
Mar 23, 2006	18.07	18.39	18.07	18.22	120,700	+0.08(+0.44%)
Mar 22, 2006	17.97	18.39	17.97	18.14	74,200	+0.12(+0.67%)
Mar 21, 2006	18.25	18.50	17.98	18.02	137,489	-0.23(-1.26%)
Mar 20, 2006	18.36	18.44	18.05	18.25	98,720	-0.20(-1.08%)
Mar 17, 2006	18.10	18.50	17.93	18.45	184,826	+0.41(+2.27%)
Mar 16, 2006	18.33	18.40	17.90	18.04	43,080	-0.28(-1.53%)
Mar 15, 2006	18.34	18.44	18.17	18.32	46,794	-0.07(-0.38%)
Mar 14, 2006	17.78	18.46	17.78	18.39	142,644	+0.52(+2.91%)
Mar 13, 2006	18.02	18.35	17.84	17.87	43,299	-0.13(-0.72%)
Mar 10, 2006	17.38	18.00	17.30	18.00	73,259	+0.55(+3.15%)
Mar 09, 2006	17.79	17.86	17.25	17.45	124,441	-0.39(-2.19%)
Mar 08, 2006	17.73	17.98	17.64	17.84	60,367	-0.02(-0.11%)
Mar 07, 2006	17.98	18.21	17.76	17.86	69,325	-0.11(-0.61%)
Mar 06, 2006	18.48	18.48	17.89	17.97	37,775	-0.57(-3.07%)
Mar 03, 2006	18.48	18.60	18.25	18.54	91,277	-0.11(-0.59%)
Mar 02, 2006	18.09	18.69	18.06	18.65	111,601	+0.42(+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.