Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.19	18.50	18.08	18.50	571,163	+0.43(+2.38%)
May 30, 2006	18.48	18.65	17.98	18.07	442,330	-0.55(-2.95%)
May 26, 2006	18.60	18.71	18.41	18.62	410,188	+0.02(+0.11%)
May 25, 2006	18.10	18.63	17.68	18.60	582,147	+0.62(+3.45%)
May 24, 2006	18.07	18.25	17.34	17.98	536,842	-0.16(-0.88%)
May 23, 2006	18.55	18.81	18.14	18.14	530,997	-0.35(-1.89%)
May 22, 2006	18.21	18.63	18.07	18.49	553,641	+0.07(+0.38%)
May 19, 2006	17.48	18.64	17.21	18.42	649,963	+0.85(+4.84%)
May 18, 2006	18.02	18.22	17.49	17.57	386,722	-0.43(-2.39%)
May 17, 2006	17.92	18.21	17.63	18.00	566,640	-0.12(-0.66%)
May 16, 2006	17.82	18.15	17.65	18.12	458,053	+0.27(+1.51%)
May 15, 2006	18.29	18.43	17.84	17.85	581,451	-0.55(-2.99%)
May 12, 2006	18.15	18.56	18.12	18.40	595,612	+0.34(+1.88%)
May 11, 2006	18.63	18.63	17.98	18.06	562,576	-0.45(-2.43%)
May 10, 2006	19.00	19.10	18.50	18.51	197,408	-0.50(-2.63%)
May 09, 2006	19.29	19.31	18.83	19.01	310,299	-0.35(-1.81%)
May 08, 2006	19.15	19.41	19.06	19.36	387,897	+0.17(+0.89%)
May 05, 2006	18.55	19.28	18.36	19.19	719,823	+0.74(+4.01%)
May 04, 2006	18.44	18.55	18.18	18.45	332,350	-0.12(-0.65%)
May 03, 2006	18.67	18.86	18.33	18.57	706,504	-0.02(-0.11%)
May 02, 2006	18.80	19.09	18.32	18.59	450,516	-0.18(-0.96%)
May 01, 2006	19.37	19.40	18.71	18.77	531,761	-0.45(-2.34%)
Apr 28, 2006	18.80	19.24	18.70	19.22	415,400	+0.35(+1.85%)
Apr 27, 2006	18.96	19.43	18.80	18.87	671,919	-0.23(-1.20%)
Apr 26, 2006	19.61	19.61	18.97	19.10	1,153,263	-0.54(-2.75%)
Apr 25, 2006	20.00	20.00	19.44	19.64	945,033	-0.32(-1.60%)
Apr 24, 2006	19.72	19.98	19.55	19.96	680,199	+0.17(+0.86%)
Apr 21, 2006	20.22	20.22	19.48	19.79	927,173	-0.30(-1.49%)
Apr 20, 2006	21.05	21.34	19.82	20.09	1,415,337	-1.13(-5.33%)
Apr 19, 2006	18.46	21.30	18.20	21.22	4,141,624	+2.07(+10.81%)
Apr 18, 2006	18.77	19.29	18.64	19.15	871,437	+0.38(+2.02%)
Apr 17, 2006	18.52	18.98	18.51	18.77	821,817	+0.22(+1.19%)
Apr 13, 2006	18.35	18.70	18.21	18.55	406,909	+0.23(+1.26%)
Apr 12, 2006	18.04	18.38	17.88	18.32	507,706	+0.28(+1.55%)
Apr 11, 2006	18.44	18.60	17.90	18.04	703,621	-0.41(-2.22%)
Apr 10, 2006	18.57	18.74	18.36	18.45	459,072	-0.05(-0.27%)
Apr 07, 2006	19.34	19.37	18.47	18.50	941,736	-0.72(-3.75%)
Apr 06, 2006	19.71	19.84	19.10	19.22	645,290	-0.58(-2.93%)
Apr 05, 2006	20.15	20.25	19.65	19.80	487,407	-0.37(-1.83%)
Apr 04, 2006	20.25	20.35	19.95	20.17	469,318	+0.11(+0.55%)
Apr 03, 2006	20.68	20.68	20.00	20.06	655,416	-0.51(-2.48%)
Mar 31, 2006	20.60	20.89	20.48	20.57	453,703	-0.13(-0.63%)
Mar 30, 2006	20.62	20.94	20.52	20.70	406,490	-0.04(-0.19%)
Mar 29, 2006	20.61	20.83	20.44	20.74	383,913	+0.21(+1.02%)
Mar 28, 2006	20.40	20.80	20.40	20.53	694,632	+0.14(+0.69%)
Mar 27, 2006	21.03	21.12	20.31	20.39	599,658	-0.71(-3.36%)
Mar 24, 2006	21.25	21.35	20.96	21.10	527,846	-0.08(-0.38%)
Mar 23, 2006	21.30	21.50	20.86	21.18	347,300	-0.07(-0.33%)
Mar 22, 2006	20.87	21.42	20.61	21.25	654,300	+0.28(+1.34%)
Mar 21, 2006	21.27	21.58	20.86	20.97	464,250	-0.33(-1.55%)
Mar 20, 2006	21.36	22.00	21.24	21.30	846,618	-0.15(-0.70%)
Mar 17, 2006	21.31	21.85	20.95	21.45	1,180,593	+0.25(+1.18%)
Mar 16, 2006	20.97	21.33	20.65	21.20	1,483,488	+0.28(+1.34%)
Mar 15, 2006	21.06	21.20	20.60	20.92	830,272	-0.14(-0.66%)
Mar 14, 2006	21.25	21.25	20.73	21.06	1,124,140	-0.34(-1.59%)
Mar 13, 2006	20.75	21.65	19.85	21.40	5,470,607	+1.94(+9.97%)
Mar 10, 2006	18.99	20.09	18.91	19.46	1,409,509	+0.68(+3.62%)
Mar 09, 2006	19.20	19.20	18.39	18.78	944,550	-0.34(-1.78%)
Mar 08, 2006	19.55	19.58	18.76	19.12	920,237	-0.38(-1.95%)
Mar 07, 2006	19.58	19.91	19.30	19.50	538,778	-0.09(-0.46%)
Mar 06, 2006	20.10	20.11	19.49	19.59	754,703	-0.52(-2.59%)
Mar 03, 2006	20.33	20.55	20.00	20.11	742,885	-0.40(-1.95%)
Mar 02, 2006	20.65	20.65	20.29	20.51	723,714	-0.09(-0.44%)

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.