Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.27	18.32	18.00	18.06	28,272	-0.11(-0.63%)
May 30, 2006	18.08	18.41	18.00	18.17	23,092	-0.36(-1.96%)
May 26, 2006	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
May 25, 2006	18.54	18.54	18.54	18.54	0	+0.00(+0.00%)
May 24, 2006	18.78	18.90	18.53	18.54	29,571	-0.11(-0.57%)
May 23, 2006	18.63	19.31	18.46	18.64	42,680	+0.02(+0.08%)
May 22, 2006	18.28	18.86	18.28	18.63	30,917	+0.14(+0.78%)
May 19, 2006	18.63	18.63	18.36	18.48	38,405	+0.11(+0.58%)
May 18, 2006	18.41	18.50	18.26	18.38	14,242	+0.11(+0.58%)
May 17, 2006	18.41	18.57	18.03	18.27	31,850	-0.03(-0.19%)
May 16, 2006	18.74	18.77	18.28	18.30	12,824	-0.47(-2.49%)
May 15, 2006	18.23	18.94	18.05	18.77	42,592	+0.27(+1.48%)
May 12, 2006	18.22	18.63	18.22	18.50	15,856	-0.11(-0.57%)
May 11, 2006	19.13	19.13	18.40	18.60	51,150	-0.36(-1.88%)
May 10, 2006	18.03	19.04	18.03	18.96	29,115	+0.92(+5.09%)
May 09, 2006	17.80	18.18	17.80	18.04	29,379	-0.11(-0.59%)
May 08, 2006	17.90	18.19	17.72	18.15	33,246	+0.09(+0.50%)
May 05, 2006	18.03	18.06	17.64	18.06	80,279	-0.15(-0.83%)
May 04, 2006	18.44	18.56	18.09	18.21	79,867	-0.28(-1.52%)
May 03, 2006	18.75	18.85	18.29	18.49	29,575	-0.41(-2.17%)
May 02, 2006	18.82	19.27	18.60	18.90	47,537	-0.40(-2.08%)
May 01, 2006	18.37	19.46	18.26	19.30	23,126	+0.58(+3.08%)
Apr 28, 2006	19.80	19.80	17.94	18.72	154,870	-0.97(-4.93%)
Apr 27, 2006	18.98	19.91	18.98	19.70	21,807	+0.00(+0.00%)
Apr 26, 2006	19.92	19.92	19.50	19.70	29,318	-0.06(-0.31%)
Apr 25, 2006	20.03	20.16	19.64	19.76	27,958	-0.12(-0.61%)
Apr 24, 2006	20.16	20.19	19.82	19.88	32,584	-0.11(-0.57%)
Apr 21, 2006	19.83	20.26	19.62	19.99	41,979	+0.39(+2.01%)
Apr 20, 2006	19.48	19.77	18.83	19.60	23,030	+0.33(+1.69%)
Apr 19, 2006	19.44	19.75	18.51	19.27	23,221	-0.04(-0.20%)
Apr 18, 2006	18.39	19.59	18.39	19.31	18,196	+0.52(+2.79%)
Apr 17, 2006	18.25	18.80	18.25	18.79	19,066	+0.46(+2.53%)
Apr 13, 2006	18.35	18.42	18.19	18.32	32,098	-0.03(-0.17%)
Apr 12, 2006	18.78	18.99	18.12	18.35	46,418	-0.42(-2.26%)
Apr 11, 2006	19.01	19.17	18.55	18.78	18,345	-0.27(-1.39%)
Apr 10, 2006	19.50	19.51	18.85	19.04	35,773	-0.23(-1.18%)
Apr 07, 2006	18.81	19.57	18.79	19.27	33,457	+0.54(+2.88%)
Apr 06, 2006	18.85	19.71	18.63	18.73	55,870	-0.07(-0.36%)
Apr 05, 2006	19.32	19.48	18.63	18.80	100,655	-0.39(-2.02%)
Apr 04, 2006	19.68	19.92	19.03	19.19	53,819	-0.65(-3.29%)
Apr 03, 2006	19.86	20.01	19.62	19.84	121,960	-0.15(-0.76%)
Mar 31, 2006	20.01	20.11	19.81	19.99	18,380	+0.11(+0.57%)
Mar 30, 2006	19.95	20.08	19.59	19.88	38,567	-0.08(-0.42%)
Mar 29, 2006	20.11	20.11	19.71	19.96	10,868	-0.04(-0.19%)
Mar 28, 2006	20.00	20.10	19.99	20.00	16,264	-0.05(-0.23%)
Mar 27, 2006	19.75	20.09	19.67	20.04	51,356	+0.51(+2.60%)
Mar 24, 2006	19.31	19.61	19.31	19.54	14,524	+0.36(+1.86%)
Mar 23, 2006	19.54	19.54	19.13	19.18	12,521	-0.33(-1.67%)
Mar 22, 2006	19.51	19.68	19.17	19.51	19,111	+0.16(+0.82%)
Mar 21, 2006	19.82	19.82	19.27	19.35	78,864	-0.44(-2.22%)
Mar 20, 2006	19.70	19.82	19.55	19.79	30,500	+0.29(+1.48%)
Mar 17, 2006	19.59	19.66	19.22	19.50	39,406	-0.09(-0.47%)
Mar 16, 2006	19.16	19.67	19.12	19.59	75,145	+0.64(+3.36%)
Mar 15, 2006	19.16	19.16	18.79	18.95	35,719	-0.17(-0.87%)
Mar 14, 2006	18.74	19.16	18.64	19.12	43,237	+0.16(+0.84%)
Mar 13, 2006	18.89	18.97	18.54	18.96	15,870	+0.08(+0.44%)
Mar 10, 2006	19.07	19.11	18.74	18.88	56,645	-0.01(-0.04%)
Mar 09, 2006	18.28	19.08	18.28	18.88	131,838	+0.38(+2.05%)
Mar 08, 2006	18.73	18.73	18.33	18.50	45,889	-0.18(-0.97%)
Mar 07, 2006	18.93	18.93	18.66	18.69	46,273	-0.14(-0.73%)
Mar 06, 2006	19.00	19.09	18.63	18.82	54,988	-0.03(-0.16%)
Mar 03, 2006	18.69	18.89	18.69	18.85	35,323	+0.05(+0.28%)
Mar 02, 2006	18.46	18.89	18.43	18.80	123,460	+1.24(+7.04%)

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.