Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.37	14.50	14.14	14.24	227,929	-0.08(-0.55%)
May 30, 2006	14.54	14.62	14.31	14.32	189,599	-0.26(-1.77%)
May 26, 2006	14.31	14.65	14.30	14.58	131,875	+0.28(+1.96%)
May 25, 2006	13.88	14.31	13.88	14.30	169,977	+0.50(+3.59%)
May 24, 2006	14.02	14.02	13.61	13.81	1,576,342	+0.02(+0.13%)
May 23, 2006	13.93	14.03	13.63	13.79	250,061	-0.06(-0.44%)
May 22, 2006	13.78	13.92	13.61	13.85	196,672	+0.00(+0.00%)
May 19, 2006	13.89	13.98	13.63	13.85	202,147	-0.13(-0.91%)
May 18, 2006	14.09	14.29	13.96	13.98	89,894	-0.05(-0.37%)
May 17, 2006	13.96	14.10	13.81	14.03	173,399	-0.05(-0.34%)
May 16, 2006	14.06	14.12	13.99	14.08	136,438	-0.02(-0.12%)
May 15, 2006	13.82	14.13	13.70	14.10	128,224	+0.21(+1.48%)
May 12, 2006	13.86	13.97	13.57	13.89	244,585	+0.01(+0.06%)
May 11, 2006	14.10	14.30	13.87	13.88	177,506	-0.25(-1.77%)
May 10, 2006	14.36	14.38	14.07	14.13	143,283	-0.24(-1.65%)
May 09, 2006	14.33	14.46	14.20	14.37	115,447	-0.00(-0.03%)
May 08, 2006	14.31	14.46	14.25	14.37	72,326	+0.02(+0.15%)
May 05, 2006	14.40	14.58	14.31	14.35	93,316	+0.00(+0.03%)
May 04, 2006	14.08	14.43	14.08	14.35	136,666	+0.28(+2.03%)
May 03, 2006	13.98	14.07	13.89	14.06	142,826	+0.08(+0.56%)
May 02, 2006	14.03	14.03	13.64	13.98	164,729	-0.08(-0.56%)
May 01, 2006	14.26	14.36	14.01	14.06	103,811	-0.21(-1.44%)
Apr 28, 2006	14.33	14.61	14.00	14.27	177,506	-0.18(-1.21%)
Apr 27, 2006	14.35	14.88	14.31	14.44	144,423	+0.04(+0.30%)
Apr 26, 2006	14.60	14.74	14.32	14.40	166,555	-0.15(-1.05%)
Apr 25, 2006	14.62	14.65	14.45	14.55	254,852	-0.07(-0.48%)
Apr 24, 2006	14.82	14.83	14.59	14.62	132,103	-0.21(-1.45%)
Apr 21, 2006	14.85	14.89	14.60	14.84	137,122	+0.07(+0.50%)
Apr 20, 2006	14.79	14.88	14.63	14.76	62,515	-0.10(-0.65%)
Apr 19, 2006	14.54	14.88	14.54	14.86	145,336	+0.31(+2.11%)
Apr 18, 2006	14.41	14.63	14.41	14.55	176,137	+0.17(+1.16%)
Apr 17, 2006	14.38	14.45	14.29	14.38	239,793	+0.01(+0.09%)
Apr 13, 2006	14.32	14.46	14.20	14.37	290,444	+0.05(+0.34%)
Apr 12, 2006	14.31	14.53	14.17	14.32	141,229	-0.04(-0.30%)
Apr 11, 2006	14.45	14.46	14.24	14.37	177,050	-0.25(-1.71%)
Apr 10, 2006	14.55	14.72	14.44	14.62	148,987	+0.07(+0.48%)
Apr 07, 2006	14.98	15.16	14.55	14.55	208,764	-0.47(-3.12%)
Apr 06, 2006	14.96	15.12	14.91	15.02	85,787	+0.02(+0.15%)
Apr 05, 2006	14.91	15.11	14.80	14.99	93,544	+0.11(+0.71%)
Apr 04, 2006	14.81	15.14	14.80	14.89	166,098	-0.15(-0.99%)
Apr 03, 2006	15.43	15.43	14.96	15.04	166,555	-0.46(-2.94%)
Mar 31, 2006	15.43	15.49	15.26	15.49	82,821	+0.09(+0.57%)
Mar 30, 2006	15.66	15.66	15.33	15.41	98,792	-0.29(-1.87%)
Mar 29, 2006	15.52	15.75	15.51	15.70	122,064	+0.21(+1.36%)
Mar 28, 2006	15.59	15.72	15.34	15.49	118,642	-0.15(-0.98%)
Mar 27, 2006	15.66	15.73	15.58	15.64	62,287	-0.09(-0.58%)
Mar 24, 2006	15.95	15.95	15.67	15.73	146,477	-0.18(-1.10%)
Mar 23, 2006	15.77	16.03	15.54	15.91	131,647	+0.14(+0.89%)
Mar 22, 2006	15.67	15.80	15.58	15.77	117,273	+0.10(+0.62%)
Mar 21, 2006	16.08	16.10	15.65	15.67	140,317	-0.40(-2.51%)
Mar 20, 2006	16.13	16.20	15.78	16.08	103,127	-0.01(-0.08%)
Mar 17, 2006	16.04	16.23	15.86	16.09	396,766	+0.09(+0.58%)
Mar 16, 2006	16.00	16.26	15.94	16.00	176,594	-0.04(-0.25%)
Mar 15, 2006	15.91	16.07	15.91	16.04	260,556	+0.08(+0.52%)
Mar 14, 2006	15.85	15.99	15.85	15.95	178,875	+0.02(+0.14%)
Mar 13, 2006	15.89	16.02	15.88	15.93	187,317	-0.02(-0.14%)
Mar 10, 2006	15.91	15.99	15.77	15.95	222,225	+0.00(+0.00%)
Mar 09, 2006	15.92	16.02	15.88	15.95	396,766	+0.04(+0.28%)
Mar 08, 2006	15.84	15.98	15.70	15.91	139,404	+0.04(+0.28%)
Mar 07, 2006	15.85	15.91	15.78	15.87	214,468	-0.05(-0.30%)
Mar 06, 2006	14.95	16.05	14.95	15.91	454,034	+0.55(+3.59%)
Mar 03, 2006	15.39	15.44	15.27	15.36	131,647	-0.11(-0.74%)
Mar 02, 2006	15.45	15.49	15.33	15.48	211,502	+0.11(+0.68%)

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.