Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.62	16.18	15.45	16.15	10,104,600	+0.51(+3.29%)
May 30, 2006	16.30	16.55	15.56	15.63	5,016,400	-0.05(-0.35%)
May 26, 2006	15.51	15.83	15.37	15.69	2,822,400	+0.09(+0.61%)
May 25, 2006	15.38	15.66	15.02	15.60	6,098,800	+0.57(+3.76%)
May 24, 2006	15.12	15.51	14.54	15.03	6,744,000	-0.42(-2.69%)
May 23, 2006	16.24	16.25	15.38	15.45	8,778,800	-0.05(-0.35%)
May 22, 2006	15.60	15.60	14.93	15.50	10,567,800	-0.27(-1.71%)
May 19, 2006	15.82	16.18	15.30	15.77	6,970,200	-0.05(-0.32%)
May 18, 2006	16.55	16.82	15.80	15.82	4,636,800	-0.72(-4.35%)
May 17, 2006	17.35	17.59	16.43	16.54	5,903,000	-0.91(-5.19%)
May 16, 2006	17.91	18.04	17.30	17.45	3,374,200	-0.20(-1.11%)
May 15, 2006	18.20	18.20	17.36	17.64	7,123,000	-0.93(-5.03%)
May 12, 2006	19.09	19.20	18.45	18.57	4,453,200	-0.98(-5.01%)
May 11, 2006	20.12	20.59	19.55	19.55	6,488,400	-0.09(-0.48%)
May 10, 2006	19.12	19.68	18.95	19.65	3,594,400	+0.48(+2.53%)
May 09, 2006	19.07	19.45	18.94	19.16	2,575,000	+0.09(+0.50%)
May 08, 2006	18.85	19.18	18.50	19.07	2,566,000	-0.23(-1.22%)
May 05, 2006	18.88	19.34	18.75	19.30	3,459,000	+0.88(+4.75%)
May 04, 2006	18.43	19.07	18.30	18.43	4,451,800	-0.32(-1.71%)
May 03, 2006	19.18	19.18	18.62	18.75	3,285,600	-0.42(-2.19%)
May 02, 2006	19.35	19.96	18.90	19.17	6,737,600	+0.80(+4.35%)
May 01, 2006	18.43	18.71	18.21	18.37	3,365,000	+0.36(+2.00%)
Apr 28, 2006	18.17	18.50	17.96	18.01	3,194,800	-0.06(-0.33%)
Apr 27, 2006	18.39	18.51	17.88	18.07	5,063,200	-0.32(-1.74%)
Apr 26, 2006	18.98	19.32	18.25	18.39	4,476,800	-0.68(-3.59%)
Apr 25, 2006	19.50	19.70	18.69	19.07	4,241,200	-0.10(-0.52%)
Apr 24, 2006	19.45	19.48	18.88	19.18	3,354,000	-0.54(-2.71%)
Apr 21, 2006	19.65	19.84	19.36	19.71	4,054,800	+0.16(+0.79%)
Apr 20, 2006	20.29	20.29	19.11	19.55	5,323,600	-0.43(-2.15%)
Apr 19, 2006	19.02	20.38	18.57	19.98	9,262,200	+1.00(+5.30%)
Apr 18, 2006	17.70	19.10	17.98	18.98	8,600,200	+1.29(+7.29%)
Apr 17, 2006	17.09	17.70	17.02	17.69	4,799,200	+0.94(+5.61%)
Apr 13, 2006	17.06	17.00	16.54	16.75	3,744,800	-0.31(-1.82%)
Apr 12, 2006	17.45	17.58	16.93	17.06	3,454,400	-0.38(-2.18%)
Apr 11, 2006	17.29	17.84	17.12	17.44	6,772,200	+0.41(+2.41%)
Apr 10, 2006	16.75	17.05	16.70	17.03	3,757,800	+0.57(+3.43%)
Apr 07, 2006	16.68	16.77	16.23	16.46	3,922,600	-0.39(-2.31%)
Apr 06, 2006	16.62	16.90	16.62	16.86	6,444,400	+0.45(+2.74%)
Apr 05, 2006	16.15	16.62	15.92	16.41	6,429,400	+0.41(+2.56%)
Apr 04, 2006	16.05	16.20	15.83	15.99	6,235,000	-0.30(-1.84%)
Apr 03, 2006	16.49	16.77	16.21	16.30	4,786,400	+0.20(+1.24%)
Mar 31, 2006	16.38	16.59	16.02	16.09	4,946,600	-0.72(-4.28%)
Mar 30, 2006	17.04	17.33	16.79	16.82	4,215,800	-0.18(-1.09%)
Mar 29, 2006	16.50	17.10	16.50	17.00	3,234,400	+0.32(+1.89%)
Mar 28, 2006	16.82	17.11	16.60	16.68	3,887,400	+0.13(+0.79%)
Mar 27, 2006	16.15	16.82	16.00	16.55	4,397,200	+0.20(+1.19%)
Mar 24, 2006	15.80	16.45	15.80	16.36	6,184,600	+0.71(+4.54%)
Mar 23, 2006	15.50	15.81	15.30	15.65	5,380,800	+0.37(+2.42%)
Mar 22, 2006	14.95	15.46	14.90	15.28	3,509,200	+0.28(+1.87%)
Mar 21, 2006	15.10	15.39	14.85	15.00	5,295,600	-0.29(-1.86%)
Mar 20, 2006	15.96	16.14	15.24	15.29	3,862,200	-0.67(-4.20%)
Mar 17, 2006	16.10	16.14	15.77	15.96	6,079,600	-0.02(-0.13%)
Mar 16, 2006	15.38	16.12	15.37	15.97	5,154,800	+0.51(+3.30%)
Mar 15, 2006	15.28	15.61	15.10	15.46	4,079,600	+0.00(+0.00%)
Mar 14, 2006	15.22	15.54	14.82	15.46	5,050,800	+0.47(+3.13%)
Mar 13, 2006	14.92	15.22	14.76	14.99	5,121,200	+0.33(+2.25%)
Mar 10, 2006	14.65	14.93	14.44	14.66	6,122,000	-0.08(-0.54%)
Mar 09, 2006	15.38	15.40	14.71	14.74	7,279,200	-0.27(-1.77%)
Mar 08, 2006	14.75	15.21	14.65	15.01	10,917,800	-0.36(-2.31%)
Mar 07, 2006	16.05	16.12	15.21	15.37	7,450,200	-1.01(-6.14%)
Mar 06, 2006	17.02	17.02	16.32	16.37	3,178,000	-0.77(-4.52%)
Mar 03, 2006	17.05	17.48	17.03	17.14	3,878,000	-0.23(-1.35%)
Mar 02, 2006	17.58	17.78	17.13	17.38	4,925,800	-0.12(-0.66%)

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.