Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.17	15.29	14.80	14.81	56,131	-0.16(-1.08%)
May 30, 2006	15.37	15.65	14.97	14.97	74,430	-0.94(-5.90%)
May 26, 2006	15.69	15.97	15.57	15.91	36,967	+0.22(+1.39%)
May 25, 2006	15.44	15.81	15.42	15.69	44,509	+0.25(+1.62%)
May 24, 2006	15.77	15.77	15.04	15.44	66,269	-0.67(-4.17%)
May 23, 2006	15.69	16.30	15.69	16.11	83,208	+0.58(+3.75%)
May 22, 2006	16.70	16.70	15.29	15.53	160,605	-1.38(-8.13%)
May 19, 2006	17.07	17.07	16.66	16.90	25,840	-0.04(-0.24%)
May 18, 2006	16.99	17.28	16.66	16.94	49,207	-0.20(-1.18%)
May 17, 2006	17.23	17.83	17.07	17.15	69,855	-0.16(-0.93%)
May 16, 2006	16.94	17.31	16.92	17.31	33,011	+0.35(+2.05%)
May 15, 2006	18.13	18.13	16.74	16.96	67,877	-1.20(-6.59%)
May 12, 2006	18.46	18.47	17.96	18.16	69,731	-0.57(-3.07%)
May 11, 2006	18.85	19.18	18.72	18.73	88,772	-0.03(-0.17%)
May 10, 2006	18.63	18.83	18.56	18.76	77,521	+0.28(+1.53%)
May 09, 2006	18.50	18.60	18.40	18.48	36,225	-0.11(-0.57%)
May 08, 2006	18.38	18.68	18.37	18.59	36,473	+0.24(+1.32%)
May 05, 2006	18.25	18.35	18.20	18.34	36,967	+0.22(+1.20%)
May 04, 2006	17.92	18.19	17.79	18.13	55,760	+0.25(+1.40%)
May 03, 2006	17.70	17.90	17.47	17.87	44,633	+0.38(+2.17%)
May 02, 2006	17.16	17.49	17.16	17.49	20,523	+0.34(+1.98%)
May 01, 2006	16.83	17.35	16.83	17.15	25,593	+0.20(+1.19%)
Apr 28, 2006	16.78	16.95	16.67	16.95	59,469	+0.02(+0.14%)
Apr 27, 2006	16.66	17.07	16.66	16.93	22,254	+0.15(+0.87%)
Apr 26, 2006	16.60	16.78	16.58	16.78	19,163	+0.26(+1.57%)
Apr 25, 2006	16.90	16.98	16.44	16.52	40,676	-0.25(-1.50%)
Apr 24, 2006	16.94	16.95	16.55	16.77	27,818	-0.23(-1.38%)
Apr 21, 2006	17.20	17.23	16.88	17.01	29,920	+0.03(+0.19%)
Apr 20, 2006	16.82	16.99	16.71	16.98	24,356	-0.01(-0.05%)
Apr 19, 2006	16.81	17.00	16.74	16.99	40,924	+0.21(+1.25%)
Apr 18, 2006	16.11	16.77	16.11	16.77	11,992	+0.70(+4.33%)
Apr 17, 2006	15.96	16.14	15.96	16.08	20,523	+0.11(+0.66%)
Apr 13, 2006	15.76	16.01	15.71	15.97	16,938	+0.21(+1.33%)
Apr 12, 2006	15.42	15.77	15.42	15.76	18,422	+0.27(+1.72%)
Apr 11, 2006	15.89	15.89	15.50	15.50	32,516	-0.36(-2.29%)
Apr 10, 2006	15.85	15.93	15.79	15.86	18,669	+0.09(+0.56%)
Apr 07, 2006	15.85	15.93	15.73	15.77	17,309	-0.02(-0.15%)
Apr 06, 2006	15.89	16.00	15.78	15.80	31,527	-0.06(-0.36%)
Apr 05, 2006	15.74	15.89	15.74	15.85	54,524	+0.16(+1.03%)
Apr 04, 2006	15.39	15.69	15.34	15.69	72,822	+0.48(+3.14%)
Apr 03, 2006	14.96	15.21	14.96	15.21	53,782	+0.34(+2.28%)
Mar 31, 2006	14.79	14.87	14.72	14.87	19,040	+0.16(+1.10%)
Mar 30, 2006	14.62	14.76	14.61	14.71	24,851	+0.23(+1.56%)
Mar 29, 2006	14.55	14.66	14.48	14.49	18,298	+0.01(+0.06%)
Mar 28, 2006	14.49	14.56	14.36	14.48	38,698	-0.08(-0.55%)
Mar 27, 2006	14.45	14.68	14.45	14.56	38,822	+0.14(+1.00%)
Mar 24, 2006	14.28	14.48	14.28	14.41	30,662	+0.14(+0.97%)
Mar 23, 2006	14.46	14.48	14.24	14.28	41,418	-0.23(-1.56%)
Mar 22, 2006	14.50	14.54	14.41	14.50	20,152	-0.15(-0.99%)
Mar 21, 2006	14.79	14.81	14.60	14.65	17,803	-0.23(-1.52%)
Mar 20, 2006	14.68	14.90	14.68	14.87	7,789	+0.26(+1.77%)
Mar 17, 2006	14.70	14.70	14.61	14.62	15,949	+0.02(+0.11%)
Mar 16, 2006	14.57	14.76	14.57	14.60	12,363	-0.09(-0.61%)
Mar 15, 2006	14.60	14.70	14.56	14.69	4,698	+0.14(+0.94%)
Mar 14, 2006	14.62	14.62	14.40	14.55	20,894	-0.09(-0.61%)
Mar 13, 2006	14.79	14.81	14.59	14.64	21,760	+0.17(+1.17%)
Mar 10, 2006	14.37	14.50	14.36	14.47	24,233	+0.18(+1.25%)
Mar 09, 2006	14.18	14.39	14.18	14.29	23,985	+0.12(+0.86%)
Mar 08, 2006	14.28	14.32	14.15	14.17	74,553	-0.27(-1.85%)
Mar 07, 2006	14.69	14.70	14.44	14.44	41,047	-0.40(-2.72%)
Mar 06, 2006	14.84	14.96	14.83	14.84	20,152	+0.12(+0.82%)
Mar 03, 2006	14.70	14.74	14.66	14.72	8,283	-0.05(-0.33%)
Mar 02, 2006	14.81	14.89	14.77	14.77	11,003	+0.01(+0.05%)

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.