Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.21	16.36	16.16	16.28	1,201,374	+0.08(+0.52%)
May 30, 2006	16.48	16.51	16.14	16.20	1,204,930	-0.31(-1.88%)
May 26, 2006	16.40	16.60	16.34	16.51	1,247,328	+0.18(+1.10%)
May 25, 2006	16.03	16.40	15.85	16.33	1,509,650	+0.38(+2.38%)
May 24, 2006	15.68	15.98	15.53	15.95	1,872,907	+0.22(+1.37%)
May 23, 2006	15.91	16.16	15.73	15.73	1,299,027	-0.07(-0.44%)
May 22, 2006	16.07	16.10	15.69	15.80	1,478,193	-0.40(-2.46%)
May 19, 2006	16.06	16.33	15.99	16.20	727,061	+0.21(+1.33%)
May 18, 2006	16.10	16.23	15.96	15.99	879,421	-0.03(-0.16%)
May 17, 2006	16.43	16.43	15.95	16.01	1,773,066	-0.49(-2.99%)
May 16, 2006	16.71	16.71	16.38	16.51	1,177,029	-0.05(-0.33%)
May 15, 2006	16.45	16.68	16.45	16.56	1,030,140	+0.07(+0.44%)
May 12, 2006	16.94	16.94	16.44	16.49	2,556,203	-0.55(-3.24%)
May 11, 2006	17.14	17.15	16.89	17.04	893,918	-0.25(-1.42%)
May 10, 2006	17.26	17.34	17.22	17.28	678,918	-0.04(-0.21%)
May 09, 2006	17.37	17.37	17.27	17.32	502,760	-0.05(-0.29%)
May 08, 2006	17.45	17.45	17.28	17.37	402,099	-0.08(-0.48%)
May 05, 2006	17.36	17.46	17.17	17.46	497,837	+0.12(+0.72%)
May 04, 2006	17.38	17.42	17.28	17.33	450,241	-0.05(-0.27%)
May 03, 2006	17.20	17.43	17.19	17.38	838,664	+0.06(+0.36%)
May 02, 2006	17.42	17.46	17.31	17.32	986,374	-0.05(-0.27%)
May 01, 2006	17.50	17.71	17.28	17.37	1,469,440	-0.15(-0.83%)
Apr 28, 2006	17.55	17.63	17.46	17.51	803,378	-0.04(-0.23%)
Apr 27, 2006	17.65	17.73	17.50	17.55	979,535	-0.23(-1.32%)
Apr 26, 2006	17.57	17.91	17.57	17.79	698,613	+0.16(+0.93%)
Apr 25, 2006	17.72	17.87	17.55	17.62	777,392	-0.11(-0.62%)
Apr 24, 2006	17.72	17.81	17.61	17.73	960,935	-0.05(-0.31%)
Apr 21, 2006	18.02	18.06	17.77	17.79	753,594	-0.20(-1.14%)
Apr 20, 2006	18.16	18.20	17.77	17.99	720,496	-0.20(-1.13%)
Apr 19, 2006	17.60	18.28	17.60	18.20	2,036,756	+0.47(+2.66%)
Apr 18, 2006	17.63	17.77	17.52	17.72	1,008,257	+0.13(+0.73%)
Apr 17, 2006	17.91	17.97	17.46	17.60	1,729,027	-0.25(-1.41%)
Apr 13, 2006	18.49	18.20	17.46	17.85	6,103,156	-0.64(-3.48%)
Apr 12, 2006	18.79	18.86	18.44	18.49	1,916,126	-0.39(-2.07%)
Apr 11, 2006	19.19	19.29	18.81	18.88	1,022,207	-0.37(-1.90%)
Apr 10, 2006	19.41	19.45	19.11	19.25	639,255	-0.21(-1.09%)
Apr 07, 2006	19.60	19.74	19.24	19.46	766,177	-0.12(-0.60%)
Apr 06, 2006	19.63	19.72	19.53	19.58	543,244	-0.18(-0.89%)
Apr 05, 2006	19.50	19.81	19.39	19.75	554,732	+0.07(+0.37%)
Apr 04, 2006	19.50	19.75	19.41	19.68	706,546	+0.02(+0.09%)
Apr 03, 2006	19.95	19.95	19.60	19.66	806,387	-0.29(-1.43%)
Mar 31, 2006	19.87	19.99	19.38	19.95	550,356	+0.12(+0.59%)
Mar 30, 2006	19.94	19.95	19.75	19.83	501,393	-0.11(-0.55%)
Mar 29, 2006	19.63	20.07	19.63	19.94	1,316,533	+0.39(+2.00%)
Mar 28, 2006	19.78	19.81	19.51	19.55	750,038	-0.19(-0.96%)
Mar 27, 2006	19.25	19.89	19.24	19.74	1,353,734	+0.48(+2.49%)
Mar 24, 2006	18.98	19.28	18.98	19.26	587,557	+0.24(+1.29%)
Mar 23, 2006	18.74	19.06	18.72	19.01	563,759	+0.23(+1.21%)
Mar 22, 2006	18.72	18.83	18.64	18.79	452,156	+0.02(+0.10%)
Mar 21, 2006	18.55	18.96	18.50	18.77	869,847	+0.19(+1.04%)
Mar 20, 2006	18.52	18.59	18.36	18.58	867,112	+0.14(+0.77%)
Mar 17, 2006	18.39	18.52	18.37	18.43	720,496	+0.03(+0.14%)
Mar 16, 2006	18.37	18.41	18.28	18.41	936,043	+0.04(+0.22%)
Mar 15, 2006	18.32	18.41	18.26	18.37	853,708	+0.05(+0.26%)
Mar 14, 2006	18.24	18.32	18.17	18.32	333,168	+0.04(+0.22%)
Mar 13, 2006	18.33	18.33	18.21	18.28	323,867	+0.01(+0.08%)
Mar 10, 2006	18.10	18.39	18.06	18.26	510,693	+0.12(+0.66%)
Mar 09, 2006	18.29	18.43	18.07	18.14	818,696	-0.16(-0.90%)
Mar 08, 2006	18.17	18.59	18.11	18.31	925,102	+0.03(+0.16%)
Mar 07, 2006	18.31	18.53	18.18	18.28	470,757	-0.02(-0.10%)
Mar 06, 2006	18.46	18.47	18.22	18.30	603,696	-0.15(-0.83%)
Mar 03, 2006	18.28	18.51	18.18	18.45	592,754	+0.09(+0.48%)
Mar 02, 2006	18.28	18.38	18.17	18.36	578,804	+0.06(+0.34%)

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.