Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.48	14.58	14.36	14.53	998,008	+0.12(+0.84%)
May 30, 2006	14.55	14.66	14.39	14.41	1,439,336	-0.14(-0.96%)
May 26, 2006	14.56	14.75	14.51	14.55	1,121,085	+0.01(+0.05%)
May 25, 2006	14.10	14.56	14.04	14.54	1,157,648	+0.50(+3.57%)
May 24, 2006	14.12	14.29	13.90	14.04	680,530	-0.08(-0.58%)
May 23, 2006	14.27	14.36	14.11	14.12	1,123,660	-0.06(-0.41%)
May 22, 2006	14.25	14.33	14.04	14.18	801,033	-0.07(-0.49%)
May 19, 2006	14.30	14.53	14.15	14.25	1,619,832	-0.08(-0.54%)
May 18, 2006	14.33	14.47	14.02	14.33	2,407,991	+0.00(+0.00%)
May 17, 2006	14.69	14.69	14.29	14.33	1,058,517	-0.36(-2.46%)
May 16, 2006	14.90	14.98	14.64	14.69	1,218,414	-0.18(-1.23%)
May 15, 2006	14.62	14.99	14.57	14.87	853,559	-0.04(-0.23%)
May 12, 2006	14.89	15.00	14.71	14.91	921,020	-0.04(-0.26%)
May 11, 2006	15.34	15.40	14.93	14.94	1,083,235	-0.49(-3.17%)
May 10, 2006	15.37	15.53	15.26	15.43	871,583	+0.02(+0.10%)
May 09, 2006	15.41	15.47	15.26	15.42	821,631	-0.02(-0.10%)
May 08, 2006	15.18	15.49	15.13	15.43	568,267	+0.19(+1.25%)
May 05, 2006	15.31	15.41	15.20	15.24	1,236,438	+0.03(+0.18%)
May 04, 2006	15.12	15.30	15.04	15.22	702,159	+0.10(+0.67%)
May 03, 2006	14.92	15.15	14.84	15.12	972,775	+0.23(+1.51%)
May 02, 2006	15.05	15.05	14.54	14.89	2,763,577	-0.45(-2.91%)
May 01, 2006	15.63	15.73	15.32	15.34	872,356	-0.19(-1.25%)
Apr 28, 2006	15.37	15.65	15.32	15.53	771,937	+0.09(+0.55%)
Apr 27, 2006	15.15	15.52	15.07	15.45	1,122,115	+0.18(+1.20%)
Apr 26, 2006	15.33	15.52	15.22	15.26	888,577	-0.12(-0.81%)
Apr 25, 2006	15.39	15.48	15.32	15.39	842,745	-0.00(-0.02%)
Apr 24, 2006	15.28	15.43	15.27	15.39	1,170,522	+0.01(+0.08%)
Apr 21, 2006	15.36	15.52	15.34	15.38	874,673	+0.09(+0.56%)
Apr 20, 2006	15.41	15.41	15.15	15.29	1,693,988	-0.12(-0.76%)
Apr 19, 2006	15.29	15.53	15.26	15.41	976,379	+0.13(+0.84%)
Apr 18, 2006	14.93	15.37	14.92	15.28	702,931	+0.37(+2.45%)
Apr 17, 2006	14.95	15.12	14.90	14.92	651,177	-0.07(-0.49%)
Apr 13, 2006	15.20	15.20	14.89	14.99	617,961	-0.21(-1.35%)
Apr 12, 2006	15.12	15.26	15.09	15.20	1,108,726	+0.06(+0.41%)
Apr 11, 2006	15.36	15.40	15.13	15.13	1,160,995	-0.22(-1.42%)
Apr 10, 2006	15.48	15.49	15.26	15.35	1,055,427	-0.13(-0.85%)
Apr 07, 2006	15.78	15.85	15.48	15.48	1,028,906	-0.34(-2.14%)
Apr 06, 2006	16.39	16.39	15.82	15.82	850,470	-0.19(-1.21%)
Apr 05, 2006	16.02	16.26	15.99	16.02	556,423	-0.02(-0.15%)
Apr 04, 2006	16.05	16.14	15.89	16.04	620,021	-0.12(-0.72%)
Apr 03, 2006	16.49	16.50	16.13	16.16	836,823	-0.33(-2.00%)
Mar 31, 2006	16.32	16.51	16.22	16.49	844,290	+0.10(+0.62%)
Mar 30, 2006	16.74	16.74	16.35	16.39	598,393	-0.36(-2.13%)
Mar 29, 2006	16.56	16.85	16.56	16.74	724,817	+0.07(+0.44%)
Mar 28, 2006	16.41	16.78	16.21	16.67	1,258,839	+0.21(+1.30%)
Mar 27, 2006	16.70	16.71	16.39	16.46	477,375	-0.17(-1.00%)
Mar 24, 2006	16.74	16.74	16.57	16.62	541,489	-0.18(-1.06%)
Mar 23, 2006	16.69	16.81	16.60	16.80	608,435	+0.07(+0.42%)
Mar 22, 2006	16.51	16.73	16.45	16.73	759,578	+0.18(+1.10%)
Mar 21, 2006	16.79	16.81	16.51	16.55	723,787	-0.24(-1.46%)
Mar 20, 2006	16.98	17.03	16.72	16.79	691,087	-0.19(-1.12%)
Mar 17, 2006	17.15	17.19	16.94	16.98	1,310,594	-0.12(-0.68%)
Mar 16, 2006	16.90	17.20	16.86	17.10	972,775	+0.22(+1.29%)
Mar 15, 2006	16.51	16.91	16.51	16.88	1,005,218	+0.35(+2.11%)
Mar 14, 2006	16.43	16.56	16.30	16.53	464,243	+0.04(+0.26%)
Mar 13, 2006	16.49	16.62	16.37	16.49	757,518	-0.04(-0.26%)
Mar 10, 2006	16.38	16.53	16.25	16.53	524,752	+0.15(+0.90%)
Mar 09, 2006	16.28	16.49	16.22	16.39	639,075	+0.12(+0.72%)
Mar 08, 2006	16.15	16.27	15.88	16.27	937,499	+0.02(+0.14%)
Mar 07, 2006	16.55	16.55	16.21	16.25	782,751	-0.25(-1.51%)
Mar 06, 2006	16.11	16.53	16.09	16.49	997,750	+0.34(+2.09%)
Mar 03, 2006	16.41	16.42	16.12	16.16	677,440	-0.32(-1.96%)
Mar 02, 2006	16.64	16.64	16.40	16.48	829,098	-0.16(-0.98%)

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.