Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.97	18.49	17.54	18.49	75,086	+0.82(+4.64%)
May 30, 2006	17.66	18.00	17.50	17.67	19,025	-0.25(-1.40%)
May 26, 2006	18.09	18.30	17.65	17.92	6,122	-0.18(-0.99%)
May 25, 2006	18.00	18.20	17.82	18.10	60,140	+0.10(+0.56%)
May 24, 2006	18.00	18.15	17.92	18.00	63,648	+0.01(+0.06%)
May 23, 2006	18.00	18.03	17.93	17.99	32,978	+0.00(+0.00%)
May 22, 2006	18.00	18.00	17.77	17.99	1,165	+0.04(+0.22%)
May 19, 2006	17.62	18.00	17.50	17.95	12,381	+0.09(+0.50%)
May 18, 2006	17.83	18.00	17.50	17.86	38,394	+0.00(+0.00%)
May 17, 2006	17.50	18.00	17.50	17.86	11,472	+0.25(+1.42%)
May 16, 2006	17.91	18.00	17.51	17.61	5,438	-0.39(-2.17%)
May 15, 2006	17.75	18.02	17.75	18.00	30,434	+0.12(+0.67%)
May 12, 2006	17.74	18.00	17.50	17.88	29,118	-0.07(-0.39%)
May 11, 2006	18.02	18.02	17.84	17.95	13,918	-0.05(-0.28%)
May 10, 2006	18.00	18.15	17.70	18.00	20,320	+0.05(+0.28%)
May 09, 2006	18.15	18.15	17.75	17.95	10,139	-0.20(-1.10%)
May 08, 2006	18.05	18.17	17.43	18.15	17,202	+0.10(+0.55%)
May 05, 2006	18.02	18.10	17.86	18.05	13,882	+0.00(+0.00%)
May 04, 2006	18.00	18.21	17.51	18.05	9,338	-0.05(-0.28%)
May 03, 2006	17.63	18.19	17.63	18.10	8,560	+0.20(+1.12%)
May 02, 2006	17.83	18.13	17.70	17.90	11,539	+0.07(+0.39%)
May 01, 2006	17.85	17.85	17.35	17.83	10,076	+0.43(+2.47%)
Apr 28, 2006	17.24	17.68	16.60	17.40	15,800	+0.39(+2.29%)
Apr 27, 2006	16.68	17.04	16.55	17.01	2,825	+0.13(+0.77%)
Apr 26, 2006	16.35	17.00	15.80	16.88	9,283	+0.37(+2.24%)
Apr 25, 2006	16.89	16.89	16.45	16.51	9,621	-0.57(-3.34%)
Apr 24, 2006	16.81	17.24	16.50	17.08	9,937	+0.18(+1.07%)
Apr 21, 2006	17.15	17.15	16.57	16.90	3,591	-0.01(-0.06%)
Apr 20, 2006	17.20	17.23	16.54	16.91	7,485	-0.23(-1.34%)
Apr 19, 2006	16.62	17.14	16.50	17.14	15,056	+0.05(+0.29%)
Apr 18, 2006	16.86	17.10	16.59	17.09	46,113	+0.09(+0.53%)
Apr 17, 2006	16.62	17.00	16.61	17.00	11,557	+0.26(+1.55%)
Apr 13, 2006	16.25	16.75	16.25	16.74	13,141	+0.44(+2.70%)
Apr 12, 2006	16.35	16.62	16.24	16.30	13,072	-0.05(-0.31%)
Apr 11, 2006	16.45	16.63	16.15	16.35	16,725	-0.03(-0.18%)
Apr 10, 2006	16.35	16.64	16.17	16.38	29,791	-0.03(-0.18%)
Apr 07, 2006	16.45	16.50	16.08	16.41	11,545	-0.04(-0.24%)
Apr 06, 2006	16.18	16.50	16.18	16.45	5,863	+0.26(+1.61%)
Apr 05, 2006	15.96	16.20	15.80	16.19	15,035	+0.07(+0.46%)
Apr 04, 2006	16.01	16.32	15.73	16.12	24,522	-0.13(-0.82%)
Apr 03, 2006	16.10	16.29	15.95	16.25	245,236	+0.25(+1.56%)
Mar 31, 2006	15.80	16.00	14.83	16.00	70,752	+0.19(+1.20%)
Mar 30, 2006	15.90	15.94	15.80	15.81	6,524	-0.19(-1.19%)
Mar 29, 2006	15.89	16.00	15.80	16.00	4,499	-0.05(-0.31%)
Mar 28, 2006	16.03	16.20	15.80	16.05	9,757	-0.05(-0.31%)
Mar 27, 2006	15.60	16.12	15.60	16.10	150,073	+0.10(+0.63%)
Mar 24, 2006	15.81	16.20	15.31	16.00	20,983	+0.30(+1.91%)
Mar 23, 2006	15.50	15.70	15.40	15.70	6,000	+0.12(+0.77%)
Mar 22, 2006	15.39	15.70	15.36	15.58	9,400	+0.08(+0.52%)
Mar 21, 2006	16.04	16.05	15.40	15.50	12,636	-0.65(-4.02%)
Mar 20, 2006	16.78	16.78	15.87	16.15	35,506	+0.12(+0.75%)
Mar 17, 2006	15.87	16.14	15.75	16.03	115,587	+0.28(+1.78%)
Mar 16, 2006	15.71	15.81	15.65	15.75	4,190	-0.16(-1.01%)
Mar 15, 2006	15.69	15.91	15.50	15.91	8,604	+0.11(+0.70%)
Mar 14, 2006	15.80	15.94	15.80	15.80	6,815	-0.03(-0.19%)
Mar 13, 2006	15.98	16.05	15.70	15.83	39,561	-0.08(-0.50%)
Mar 10, 2006	15.45	15.97	15.41	15.91	5,149	+0.31(+1.99%)
Mar 09, 2006	15.50	15.70	15.30	15.60	6,976	+0.20(+1.30%)
Mar 08, 2006	15.53	15.53	15.22	15.40	1,900	-0.13(-0.84%)
Mar 07, 2006	15.21	15.71	15.21	15.53	6,803	-0.22(-1.40%)
Mar 06, 2006	15.50	16.02	15.50	15.75	14,449	+0.25(+1.61%)
Mar 03, 2006	15.65	15.65	15.35	15.50	9,403	-0.35(-2.21%)
Mar 02, 2006	15.53	15.90	15.50	15.85	13,142	-0.08(-0.50%)

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.