Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.94	16.94	16.65	16.76	925,998	-0.08(-0.48%)
May 30, 2006	16.90	17.60	16.42	16.84	397,536	-0.06(-0.37%)
May 26, 2006	16.80	17.11	16.64	16.90	232,677	+0.18(+1.09%)
May 25, 2006	16.60	16.79	16.55	16.72	428,209	+0.07(+0.40%)
May 24, 2006	16.74	17.00	16.22	16.65	701,493	-0.09(-0.53%)
May 23, 2006	16.71	17.29	16.56	16.74	901,518	+0.88(+5.52%)
May 22, 2006	16.05	16.37	15.81	15.86	655,653	-0.42(-2.57%)
May 19, 2006	16.41	16.68	15.90	16.28	574,977	-0.08(-0.49%)
May 18, 2006	16.93	17.26	16.33	16.36	515,323	-0.54(-3.18%)
May 17, 2006	17.76	17.94	16.83	16.90	582,447	-1.04(-5.80%)
May 16, 2006	17.84	18.45	17.73	17.94	328,303	+0.29(+1.66%)
May 15, 2006	18.00	18.28	17.62	17.64	507,385	-0.47(-2.58%)
May 12, 2006	18.76	18.77	18.05	18.11	338,635	-0.70(-3.71%)
May 11, 2006	18.75	19.31	18.59	18.81	567,220	+0.22(+1.17%)
May 10, 2006	19.04	19.22	18.42	18.59	1,085,818	+0.86(+4.86%)
May 09, 2006	17.05	17.83	16.76	17.73	674,140	+0.80(+4.70%)
May 08, 2006	16.61	17.07	16.48	16.93	224,823	+0.21(+1.25%)
May 05, 2006	16.83	17.14	16.60	16.72	221,440	-0.13(-0.76%)
May 04, 2006	16.49	16.88	16.37	16.85	232,720	+0.31(+1.88%)
May 03, 2006	16.84	16.86	16.44	16.54	189,141	-0.18(-1.06%)
May 02, 2006	16.24	16.72	16.19	16.72	222,619	+0.52(+3.21%)
May 01, 2006	16.48	16.86	16.12	16.20	240,730	-0.24(-1.49%)
Apr 28, 2006	16.06	16.44	15.84	16.44	183,450	+0.23(+1.43%)
Apr 27, 2006	16.37	16.44	15.32	16.21	893,932	-0.30(-1.80%)
Apr 26, 2006	17.07	17.38	16.47	16.51	374,976	-0.50(-2.93%)
Apr 25, 2006	17.45	17.72	16.82	17.01	401,058	-0.44(-2.50%)
Apr 24, 2006	17.58	17.58	17.04	17.44	206,740	-0.01(-0.05%)
Apr 21, 2006	17.46	17.56	17.27	17.45	206,844	+0.14(+0.82%)
Apr 20, 2006	17.52	17.59	17.13	17.31	174,175	-0.15(-0.87%)
Apr 19, 2006	17.64	17.72	17.44	17.46	274,056	-0.18(-1.01%)
Apr 18, 2006	16.93	17.72	16.75	17.64	299,584	+0.84(+4.97%)
Apr 17, 2006	16.97	17.08	16.76	16.80	201,865	-0.17(-0.99%)
Apr 13, 2006	16.53	17.23	16.49	16.97	325,695	+0.37(+2.25%)
Apr 12, 2006	17.16	17.04	16.52	16.60	517,203	-0.56(-3.24%)
Apr 11, 2006	17.63	17.78	17.08	17.16	234,232	-0.46(-2.62%)
Apr 10, 2006	17.77	17.78	17.46	17.62	106,872	-0.07(-0.40%)
Apr 07, 2006	17.76	18.27	17.68	17.69	315,834	+0.06(+0.33%)
Apr 06, 2006	17.86	17.99	17.52	17.63	261,591	-0.20(-1.12%)
Apr 05, 2006	17.71	17.88	17.24	17.83	387,831	+0.14(+0.80%)
Apr 04, 2006	17.80	18.19	17.65	17.69	261,192	-0.45(-2.47%)
Apr 03, 2006	18.09	18.54	17.96	18.14	335,190	+0.08(+0.42%)
Mar 31, 2006	17.78	18.10	17.50	18.06	205,975	+0.38(+2.16%)
Mar 30, 2006	17.64	17.85	17.47	17.68	173,145	+0.13(+0.73%)
Mar 29, 2006	17.11	17.55	16.89	17.55	194,911	+0.57(+3.35%)
Mar 28, 2006	17.21	17.35	16.69	16.98	267,514	-0.31(-1.80%)
Mar 27, 2006	17.25	17.30	17.05	17.29	207,247	-0.08(-0.44%)
Mar 24, 2006	17.42	17.42	17.09	17.37	178,369	+0.00(+0.03%)
Mar 23, 2006	17.12	17.38	17.12	17.36	236,550	+0.18(+1.03%)
Mar 22, 2006	17.28	17.52	17.02	17.19	307,650	-0.09(-0.54%)
Mar 21, 2006	17.56	17.67	17.22	17.28	170,545	-0.39(-2.21%)
Mar 20, 2006	18.22	18.26	17.66	17.67	266,497	-0.49(-2.72%)
Mar 17, 2006	18.04	18.23	17.94	18.16	470,971	+0.25(+1.39%)
Mar 16, 2006	17.84	18.13	17.74	17.92	167,245	+0.18(+1.00%)
Mar 15, 2006	17.56	17.78	17.33	17.74	94,737	+0.32(+1.84%)
Mar 14, 2006	16.78	17.47	16.69	17.42	227,623	+0.55(+3.27%)
Mar 13, 2006	17.11	17.24	16.77	16.87	200,833	-0.29(-1.68%)
Mar 10, 2006	17.05	17.20	16.74	17.16	303,633	+0.06(+0.34%)
Mar 09, 2006	16.96	17.29	16.79	17.10	217,651	+0.20(+1.16%)
Mar 08, 2006	17.08	17.08	16.52	16.90	579,615	-0.27(-1.58%)
Mar 07, 2006	17.74	17.74	17.05	17.17	473,569	-0.72(-4.02%)
Mar 06, 2006	18.21	18.21	17.81	17.89	144,318	-0.29(-1.59%)
Mar 03, 2006	18.09	18.41	18.06	18.18	397,927	-0.03(-0.15%)
Mar 02, 2006	17.79	18.22	17.78	18.21	525,631	+0.42(+2.37%)

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.