Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.79	14.07	13.51	13.66	662,206	-0.04(-0.26%)
May 30, 2006	14.23	14.23	13.57	13.70	791,044	-0.53(-3.72%)
May 26, 2006	13.71	14.24	13.66	14.23	1,146,272	+0.61(+4.44%)
May 25, 2006	13.12	13.63	13.04	13.62	1,076,932	+0.58(+4.45%)
May 24, 2006	12.97	13.12	12.18	13.04	2,411,012	-0.02(-0.15%)
May 23, 2006	13.10	13.54	12.99	13.06	1,645,540	-0.07(-0.53%)
May 22, 2006	13.21	13.34	12.70	13.13	1,128,478	-0.21(-1.57%)
May 19, 2006	12.76	13.88	12.70	13.35	4,077,922	+0.40(+3.05%)
May 18, 2006	13.44	13.71	12.88	12.95	1,144,474	-0.52(-3.86%)
May 17, 2006	13.82	13.95	13.40	13.47	1,052,876	-0.54(-3.82%)
May 16, 2006	14.12	14.37	13.92	14.01	767,572	+0.05(+0.36%)
May 15, 2006	13.38	14.00	13.34	13.96	1,822,672	+0.53(+3.91%)
May 12, 2006	13.93	14.04	13.38	13.43	1,726,200	-0.78(-5.46%)
May 11, 2006	14.84	14.98	14.09	14.21	1,348,882	-0.54(-3.69%)
May 10, 2006	14.86	15.62	14.70	14.75	1,780,516	+0.29(+2.04%)
May 09, 2006	14.81	14.95	14.34	14.46	621,912	-0.32(-2.17%)
May 08, 2006	15.26	15.50	14.68	14.78	590,182	-0.45(-2.96%)
May 05, 2006	14.95	15.44	14.88	15.22	781,022	+0.41(+2.77%)
May 04, 2006	15.01	15.01	14.66	14.81	726,752	-0.14(-0.94%)
May 03, 2006	15.38	15.50	14.81	14.96	740,482	-0.30(-1.97%)
May 02, 2006	15.37	15.61	14.92	15.26	911,410	+0.05(+0.33%)
May 01, 2006	15.91	15.97	15.14	15.21	1,141,390	-0.61(-3.86%)
Apr 28, 2006	15.75	16.00	15.36	15.81	1,437,600	+0.21(+1.31%)
Apr 27, 2006	15.32	15.99	15.20	15.61	1,398,162	+0.26(+1.73%)
Apr 26, 2006	14.56	15.40	14.22	15.35	1,260,230	+0.55(+3.72%)
Apr 25, 2006	15.24	15.25	14.68	14.79	633,062	-0.40(-2.60%)
Apr 24, 2006	15.30	15.30	14.65	15.19	1,060,066	-0.24(-1.59%)
Apr 21, 2006	14.75	16.00	14.65	15.44	3,801,076	+0.79(+5.36%)
Apr 20, 2006	14.85	14.96	14.39	14.65	1,357,976	-0.23(-1.55%)
Apr 19, 2006	14.53	15.04	13.87	14.88	6,816,662	+2.01(+15.57%)
Apr 18, 2006	12.53	12.92	12.59	12.88	1,297,348	+0.35(+2.75%)
Apr 17, 2006	12.50	12.76	12.40	12.53	637,368	+0.14(+1.13%)
Apr 13, 2006	12.41	12.54	12.16	12.39	553,978	-0.12(-1.00%)
Apr 12, 2006	12.47	12.71	12.43	12.52	703,216	+0.04(+0.36%)
Apr 11, 2006	12.88	12.96	12.15	12.47	1,677,732	-0.43(-3.33%)
Apr 10, 2006	12.95	13.21	12.51	12.90	2,667,074	-0.07(-0.58%)
Apr 07, 2006	12.00	13.12	11.93	12.97	5,998,102	+1.94(+17.53%)
Apr 06, 2006	11.81	11.86	10.80	11.04	1,506,014	-0.77(-6.52%)
Apr 05, 2006	11.90	12.12	11.46	11.81	646,518	-0.10(-0.88%)
Apr 04, 2006	11.95	11.97	11.71	11.91	715,340	+0.22(+1.92%)
Apr 03, 2006	11.85	12.19	11.33	11.69	1,880,368	-0.19(-1.56%)
Mar 31, 2006	13.16	13.24	11.84	11.88	3,175,034	-1.37(-10.31%)
Mar 30, 2006	13.56	13.80	13.06	13.24	795,172	-0.56(-4.06%)
Mar 29, 2006	13.50	13.99	13.47	13.80	1,660,974	+0.28(+2.07%)
Mar 28, 2006	13.40	13.59	13.37	13.52	451,618	+0.06(+0.45%)
Mar 27, 2006	13.45	13.54	13.28	13.46	616,526	+0.04(+0.26%)
Mar 24, 2006	12.96	13.45	12.95	13.43	946,562	+0.49(+3.75%)
Mar 23, 2006	12.93	12.97	12.35	12.94	734,000	+0.04(+0.27%)
Mar 22, 2006	12.48	12.93	12.12	12.90	723,000	+0.38(+2.99%)
Mar 21, 2006	12.46	12.88	12.33	12.53	1,192,090	+0.00(+0.04%)
Mar 20, 2006	12.76	12.81	12.29	12.53	1,010,754	-0.15(-1.18%)
Mar 17, 2006	12.76	12.91	12.65	12.68	1,119,218	-0.08(-0.63%)
Mar 16, 2006	13.04	13.10	12.64	12.76	1,081,244	-0.34(-2.63%)
Mar 15, 2006	13.17	13.28	12.94	13.10	513,464	-0.02(-0.15%)
Mar 14, 2006	12.80	13.14	12.65	13.12	1,483,420	+0.34(+2.70%)
Mar 13, 2006	12.74	13.18	12.71	12.78	842,856	+0.10(+0.79%)
Mar 10, 2006	12.50	12.86	12.38	12.68	555,042	+0.18(+1.40%)
Mar 09, 2006	12.48	12.67	12.48	12.50	788,168	+0.01(+0.04%)
Mar 08, 2006	12.03	12.60	11.78	12.49	1,031,358	+0.26(+2.17%)
Mar 07, 2006	12.74	12.82	12.19	12.23	1,112,258	-0.53(-4.12%)
Mar 06, 2006	12.91	13.03	12.63	12.76	510,182	-0.17(-1.35%)
Mar 03, 2006	13.05	13.26	12.88	12.93	478,088	-0.15(-1.15%)
Mar 02, 2006	13.00	13.09	12.51	13.08	839,172	+0.08(+0.62%)

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.