Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.86	17.02	16.26	16.26	2,548,644	-0.45(-2.70%)
May 30, 2006	17.22	17.22	16.58	16.71	1,907,467	-0.65(-3.72%)
May 26, 2006	17.19	17.49	17.18	17.35	1,721,721	+0.18(+1.03%)
May 25, 2006	16.71	17.26	16.71	17.18	2,011,992	+0.57(+3.41%)
May 24, 2006	16.53	16.75	16.32	16.61	2,334,504	-0.04(-0.21%)
May 23, 2006	16.93	17.21	16.64	16.65	2,307,581	-0.21(-1.26%)
May 22, 2006	17.19	17.23	16.60	16.86	4,214,370	-0.58(-3.34%)
May 19, 2006	17.59	17.70	16.97	17.44	3,302,152	-0.22(-1.25%)
May 18, 2006	17.77	18.13	17.43	17.66	1,889,707	-0.09(-0.50%)
May 17, 2006	18.42	18.55	17.52	17.75	2,846,269	-0.80(-4.29%)
May 16, 2006	18.77	19.01	18.51	18.55	3,072,740	-0.11(-0.57%)
May 15, 2006	18.87	18.96	18.39	18.65	1,529,639	-0.56(-2.90%)
May 12, 2006	19.27	19.44	18.61	19.21	2,389,934	-0.42(-2.16%)
May 11, 2006	20.21	20.29	19.39	19.63	1,898,531	-0.58(-2.89%)
May 10, 2006	20.19	20.32	19.98	20.22	1,073,417	+0.03(+0.13%)
May 09, 2006	20.31	20.31	19.68	20.19	2,565,839	+0.08(+0.40%)
May 08, 2006	19.83	20.16	19.76	20.11	2,551,246	+0.28(+1.43%)
May 05, 2006	19.53	19.86	19.52	19.83	1,830,092	+0.30(+1.54%)
May 04, 2006	19.58	19.76	19.49	19.53	1,743,666	-0.08(-0.41%)
May 03, 2006	19.67	19.76	19.47	19.61	1,221,154	+0.00(+0.00%)
May 02, 2006	19.31	19.61	19.11	19.61	2,227,717	+0.43(+2.26%)
May 01, 2006	18.74	19.55	18.74	19.17	1,627,263	+0.43(+2.31%)
Apr 28, 2006	18.65	19.10	18.61	18.74	2,317,875	+0.18(+0.95%)
Apr 27, 2006	18.89	19.18	18.54	18.56	2,035,861	-0.33(-1.73%)
Apr 26, 2006	18.73	19.13	18.70	18.89	2,981,676	+0.13(+0.71%)
Apr 25, 2006	19.27	19.34	18.63	18.76	2,897,287	-0.50(-2.62%)
Apr 24, 2006	19.43	19.52	19.18	19.26	1,633,146	-0.06(-0.32%)
Apr 21, 2006	18.85	19.76	18.85	19.32	4,152,831	+0.39(+2.05%)
Apr 20, 2006	18.52	18.95	18.24	18.94	3,094,686	+0.61(+3.33%)
Apr 19, 2006	17.99	18.46	17.89	18.33	2,134,730	+0.25(+1.37%)
Apr 18, 2006	17.77	18.22	17.64	18.08	1,584,729	+0.43(+2.46%)
Apr 17, 2006	17.79	17.87	17.52	17.64	1,814,028	-0.03(-0.15%)
Apr 13, 2006	17.66	17.79	17.58	17.67	727,149	+0.01(+0.05%)
Apr 12, 2006	17.86	18.00	17.57	17.66	4,109,958	-0.11(-0.65%)
Apr 11, 2006	18.08	18.25	17.71	17.78	1,298,417	-0.39(-2.14%)
Apr 10, 2006	18.13	18.33	17.93	18.17	1,197,512	+0.04(+0.20%)
Apr 07, 2006	18.12	18.35	17.96	18.13	2,535,635	-0.33(-1.77%)
Apr 06, 2006	18.03	18.47	17.97	18.46	5,998,534	+0.49(+2.71%)
Apr 05, 2006	17.50	18.03	17.42	17.97	2,799,436	+0.42(+2.37%)
Apr 04, 2006	17.66	17.81	17.42	17.56	1,304,412	-0.11(-0.60%)
Apr 03, 2006	17.68	17.86	17.59	17.66	2,131,223	+0.07(+0.40%)
Mar 31, 2006	17.34	17.70	17.17	17.59	2,577,264	+0.11(+0.61%)
Mar 30, 2006	17.59	17.79	17.36	17.49	1,068,100	-0.04(-0.25%)
Mar 29, 2006	17.27	17.65	17.03	17.53	1,711,313	+0.38(+2.22%)
Mar 28, 2006	16.96	17.33	16.80	17.15	2,421,834	+0.19(+1.15%)
Mar 27, 2006	16.89	17.03	16.80	16.96	2,398,984	+0.00(+0.00%)
Mar 24, 2006	17.05	17.20	16.76	16.96	1,426,585	+0.05(+0.31%)
Mar 23, 2006	17.12	17.27	16.82	16.90	2,838,464	-0.10(-0.57%)
Mar 22, 2006	16.96	17.11	16.65	17.00	2,010,748	+0.14(+0.83%)
Mar 21, 2006	17.22	17.22	16.78	16.86	12,765,622	-0.35(-2.05%)
Mar 20, 2006	17.37	17.39	17.12	17.21	2,065,160	-0.06(-0.35%)
Mar 17, 2006	17.39	17.41	17.11	17.27	1,612,218	-0.02(-0.09%)
Mar 16, 2006	17.36	17.44	17.21	17.29	2,506,337	-0.20(-1.16%)
Mar 15, 2006	17.50	17.59	17.47	17.49	2,248,870	+0.02(+0.13%)
Mar 14, 2006	17.45	17.53	17.37	17.47	2,412,219	+0.01(+0.05%)
Mar 13, 2006	17.16	17.57	17.15	17.46	3,180,545	+0.39(+2.30%)
Mar 10, 2006	16.96	17.10	16.80	17.07	2,597,739	+0.13(+0.80%)
Mar 09, 2006	17.05	17.10	16.85	16.93	3,709,505	+0.19(+1.15%)
Mar 08, 2006	16.53	16.79	16.47	16.74	5,402,719	+0.15(+0.89%)
Mar 07, 2006	17.13	17.13	16.44	16.59	5,301,814	-0.60(-3.48%)
Mar 06, 2006	17.13	17.41	17.13	17.19	3,484,618	+0.12(+0.70%)
Mar 03, 2006	17.17	17.35	17.01	17.07	3,451,134	-0.15(-0.90%)
Mar 02, 2006	17.37	17.37	16.71	17.23	6,431,227	-0.27(-1.52%)

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.