Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.81	14.25	13.81	14.14	8,679	+0.38(+2.74%)
May 30, 2006	14.39	14.45	13.76	13.76	9,868	-0.61(-4.27%)
May 26, 2006	14.86	14.86	14.19	14.37	8,021	-0.41(-2.77%)
May 25, 2006	14.52	14.85	14.48	14.78	7,102	+0.04(+0.27%)
May 24, 2006	14.58	14.76	14.21	14.74	3,128	+0.19(+1.30%)
May 23, 2006	14.77	14.94	14.55	14.55	14,304	-0.18(-1.23%)
May 22, 2006	13.68	14.85	13.64	14.73	6,603	+0.74(+5.28%)
May 19, 2006	13.59	14.11	13.56	13.99	3,290	+0.31(+2.30%)
May 18, 2006	14.15	14.47	13.52	13.68	11,059	-0.35(-2.52%)
May 17, 2006	14.04	14.07	13.48	14.03	7,935	-0.17(-1.22%)
May 16, 2006	14.01	14.21	14.01	14.21	2,363	+0.29(+2.09%)
May 15, 2006	13.56	14.12	13.56	13.92	3,462	+0.40(+2.97%)
May 12, 2006	13.79	14.10	13.44	13.52	12,862	-0.26(-1.88%)
May 11, 2006	14.43	14.43	13.77	13.77	7,617	-0.69(-4.78%)
May 10, 2006	14.80	14.80	14.44	14.47	1,414	-0.27(-1.81%)
May 09, 2006	15.08	15.08	14.39	14.73	6,718	-0.24(-1.63%)
May 08, 2006	14.70	15.13	14.69	14.98	6,306	+0.27(+1.82%)
May 05, 2006	14.82	14.82	14.71	14.71	635	-0.07(-0.48%)
May 04, 2006	14.74	14.82	14.55	14.78	4,543	+0.24(+1.62%)
May 03, 2006	13.84	14.67	13.77	14.55	25,225	+0.71(+5.11%)
May 02, 2006	14.14	14.21	13.77	13.84	8,642	-0.35(-2.44%)
May 01, 2006	14.55	14.55	14.16	14.18	7,717	-0.52(-3.53%)
Apr 28, 2006	14.61	14.74	14.55	14.70	4,960	+0.16(+1.08%)
Apr 27, 2006	14.43	14.74	14.43	14.55	7,609	+0.06(+0.43%)
Apr 26, 2006	14.43	14.55	14.43	14.48	5,778	-0.08(-0.54%)
Apr 25, 2006	15.33	15.33	14.55	14.56	9,354	-0.57(-3.79%)
Apr 24, 2006	15.72	15.83	15.13	15.13	4,844	-0.58(-3.70%)
Apr 21, 2006	16.50	16.50	15.61	15.72	10,945	-0.31(-1.91%)
Apr 20, 2006	16.17	16.17	15.92	16.02	10,560	-0.16(-0.97%)
Apr 19, 2006	16.16	16.22	16.03	16.18	3,066	-0.18(-1.11%)
Apr 18, 2006	16.52	16.52	16.12	16.36	4,204	+0.02(+0.14%)
Apr 17, 2006	16.56	16.56	16.15	16.34	9,004	-0.06(-0.38%)
Apr 13, 2006	16.31	16.40	16.12	16.40	4,688	+0.09(+0.58%)
Apr 12, 2006	16.32	16.67	16.31	16.31	3,314	-0.02(-0.10%)
Apr 11, 2006	16.52	16.70	16.31	16.32	8,653	-0.24(-1.42%)
Apr 10, 2006	16.60	16.79	16.51	16.56	14,111	-0.10(-0.61%)
Apr 07, 2006	16.94	16.94	16.60	16.66	7,122	-0.25(-1.49%)
Apr 06, 2006	17.16	17.16	16.90	16.91	5,723	-0.20(-1.15%)
Apr 05, 2006	16.94	17.11	16.94	17.11	4,197	+0.16(+0.93%)
Apr 04, 2006	17.10	17.27	16.94	16.95	5,121	-0.25(-1.46%)
Apr 03, 2006	17.58	17.79	16.90	17.20	10,261	-0.13(-0.73%)
Mar 31, 2006	17.48	17.65	17.33	17.33	2,463	-0.39(-2.18%)
Mar 30, 2006	17.59	17.71	17.30	17.71	4,566	-0.75(-4.09%)
Mar 29, 2006	17.34	18.47	17.34	18.47	5,118	+1.05(+6.00%)
Mar 28, 2006	17.51	17.51	17.34	17.42	6,330	+0.02(+0.09%)
Mar 27, 2006	17.45	17.53	17.32	17.41	5,873	-0.06(-0.32%)
Mar 24, 2006	17.31	17.50	17.26	17.46	2,314	+0.16(+0.91%)
Mar 23, 2006	18.06	18.06	16.93	17.30	6,868	+0.75(+4.56%)
Mar 22, 2006	17.02	17.02	16.55	16.55	5,723	-0.37(-2.18%)
Mar 21, 2006	17.23	17.86	16.87	16.92	9,564	-0.48(-2.76%)
Mar 20, 2006	17.57	17.57	16.94	17.40	9,885	-0.32(-1.82%)
Mar 17, 2006	18.26	18.26	17.71	17.72	46,730	-0.36(-2.00%)
Mar 16, 2006	17.50	18.19	17.50	18.08	3,476	+0.58(+3.32%)
Mar 15, 2006	17.68	17.68	17.22	17.50	7,384	-0.02(-0.13%)
Mar 14, 2006	18.01	18.01	17.34	17.53	4,559	-0.48(-2.66%)
Mar 13, 2006	17.90	18.34	17.73	18.00	3,409	+0.59(+3.39%)
Mar 10, 2006	17.65	17.72	17.42	17.42	2,251	-0.46(-2.55%)
Mar 09, 2006	18.00	18.11	17.87	17.87	6,747	-0.25(-1.39%)
Mar 08, 2006	18.16	18.16	17.89	18.12	2,403	-0.65(-3.48%)
Mar 07, 2006	19.21	20.03	18.78	18.78	6,799	-0.34(-1.77%)
Mar 06, 2006	19.13	19.14	19.07	19.11	3,356	-0.02(-0.08%)
Mar 03, 2006	19.40	20.13	19.13	19.13	3,678	-0.50(-2.56%)
Mar 02, 2006	19.95	19.97	19.07	19.63	4,070	-0.50(-2.46%)

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.