Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.69	14.96	14.69	14.89	2,426,400	+0.27(+1.86%)
May 30, 2006	14.76	15.07	14.59	14.62	1,616,400	-0.45(-2.96%)
May 26, 2006	15.12	15.12	14.82	15.06	986,400	-0.04(-0.29%)
May 25, 2006	14.93	15.20	14.66	15.11	1,029,600	+0.24(+1.64%)
May 24, 2006	14.95	15.17	14.49	14.86	2,379,600	-0.03(-0.19%)
May 23, 2006	14.61	15.47	14.61	14.89	2,224,800	+0.22(+1.48%)
May 22, 2006	14.64	14.76	14.47	14.68	1,958,400	-0.06(-0.41%)
May 19, 2006	14.52	14.95	14.50	14.73	1,472,400	+0.07(+0.48%)
May 18, 2006	14.74	15.08	14.51	14.66	1,767,600	-0.11(-0.76%)
May 17, 2006	15.14	15.14	14.69	14.78	2,523,600	-0.47(-3.11%)
May 16, 2006	14.96	15.48	14.96	15.25	3,006,000	+0.22(+1.49%)
May 15, 2006	14.75	15.53	14.68	15.03	7,732,800	+0.29(+1.97%)
May 12, 2006	15.22	15.28	14.65	14.74	2,718,000	-0.51(-3.36%)
May 11, 2006	15.81	15.88	15.18	15.25	2,300,400	-0.46(-2.92%)
May 10, 2006	15.71	15.95	15.57	15.71	2,887,200	+0.07(+0.44%)
May 09, 2006	15.50	16.06	15.50	15.64	10,587,600	+0.70(+4.70%)
May 08, 2006	14.87	14.98	14.86	14.94	824,400	+0.08(+0.52%)
May 05, 2006	14.92	14.98	14.82	14.86	1,328,400	+0.03(+0.19%)
May 04, 2006	14.54	14.87	14.50	14.83	1,220,400	+0.25(+1.71%)
May 03, 2006	14.54	14.73	14.39	14.58	1,324,800	-0.02(-0.10%)
May 02, 2006	14.43	14.98	14.32	14.60	2,437,200	+0.14(+0.97%)
May 01, 2006	14.78	14.80	14.31	14.46	3,859,200	-0.26(-1.77%)
Apr 28, 2006	14.68	14.86	14.58	14.72	3,477,600	+0.03(+0.23%)
Apr 27, 2006	14.60	14.69	14.34	14.69	3,870,000	+0.16(+1.12%)
Apr 26, 2006	14.38	14.59	14.17	14.52	3,632,400	+0.58(+4.19%)
Apr 25, 2006	14.04	14.16	13.77	13.94	1,818,000	+0.01(+0.07%)
Apr 24, 2006	14.12	14.12	13.90	13.93	892,800	-0.16(-1.16%)
Apr 21, 2006	14.33	14.33	13.86	14.09	1,602,000	-0.12(-0.83%)
Apr 20, 2006	14.28	14.35	14.14	14.21	1,810,800	-0.00(-0.04%)
Apr 19, 2006	14.31	14.32	13.99	14.21	1,681,200	-0.11(-0.73%)
Apr 18, 2006	13.97	14.32	13.88	14.32	3,546,000	+0.35(+2.51%)
Apr 17, 2006	13.82	13.97	13.70	13.97	1,598,400	+0.10(+0.74%)
Apr 13, 2006	13.78	13.92	13.51	13.87	1,486,800	+0.04(+0.28%)
Apr 12, 2006	13.79	13.84	13.66	13.83	1,170,000	+0.07(+0.48%)
Apr 11, 2006	13.94	13.94	13.66	13.76	2,905,200	-0.18(-1.28%)
Apr 10, 2006	14.00	14.15	13.83	13.94	2,718,000	-0.07(-0.52%)
Apr 07, 2006	14.16	14.29	13.96	14.01	2,084,400	-0.04(-0.32%)
Apr 06, 2006	13.95	14.08	13.90	14.06	1,940,400	+0.11(+0.81%)
Apr 05, 2006	13.98	14.04	13.84	13.95	2,718,000	+0.04(+0.26%)
Apr 04, 2006	13.88	14.00	13.76	13.91	4,381,200	+0.03(+0.24%)
Apr 03, 2006	13.96	14.29	13.79	13.88	3,715,200	-0.08(-0.56%)
Mar 31, 2006	13.94	14.06	13.73	13.95	2,566,800	-0.13(-0.95%)
Mar 30, 2006	13.66	14.17	13.66	14.09	6,267,600	+0.42(+3.05%)
Mar 29, 2006	13.60	13.83	13.35	13.67	5,457,600	+0.17(+1.26%)
Mar 28, 2006	13.67	13.71	13.18	13.50	9,460,800	-0.17(-1.22%)
Mar 27, 2006	14.09	14.15	13.60	13.67	6,152,400	-0.51(-3.63%)
Mar 24, 2006	14.21	14.32	14.11	14.18	1,263,600	+0.04(+0.29%)
Mar 23, 2006	14.09	14.23	13.85	14.14	2,732,400	+0.05(+0.37%)
Mar 22, 2006	14.47	14.55	14.04	14.09	2,437,200	-0.37(-2.56%)
Mar 21, 2006	14.46	14.66	14.37	14.46	2,196,000	+0.06(+0.39%)
Mar 20, 2006	14.33	14.43	14.17	14.40	4,906,800	+0.10(+0.69%)
Mar 17, 2006	14.65	14.70	14.25	14.30	4,323,600	-0.28(-1.93%)
Mar 16, 2006	14.71	14.89	14.52	14.59	3,754,800	-0.11(-0.77%)
Mar 15, 2006	14.28	14.81	14.20	14.70	4,424,400	+0.55(+3.92%)
Mar 14, 2006	14.16	14.25	14.00	14.14	5,007,600	+0.16(+1.18%)
Mar 13, 2006	14.00	14.29	13.96	13.98	6,548,400	+0.14(+1.02%)
Mar 10, 2006	14.36	14.36	13.80	13.84	9,734,400	-0.42(-2.92%)
Mar 09, 2006	15.63	15.63	13.92	14.25	19,242,000	-1.39(-8.88%)
Mar 08, 2006	16.10	16.10	15.53	15.64	2,520,000	-0.22(-1.42%)
Mar 07, 2006	15.85	16.17	15.75	15.87	1,303,200	+0.07(+0.47%)
Mar 06, 2006	15.94	16.02	15.67	15.79	1,616,400	-0.16(-1.02%)
Mar 03, 2006	15.95	16.28	15.92	15.96	1,411,200	-0.35(-2.12%)
Mar 02, 2006	16.36	16.36	16.11	16.30	1,454,400	+0.02(+0.10%)

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.