Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.35	16.08	15.35	15.97	240,060	+0.56(+3.63%)
May 30, 2006	15.54	15.66	15.25	15.41	214,339	-0.19(-1.22%)
May 26, 2006	15.88	16.00	15.36	15.60	581,270	-0.30(-1.89%)
May 25, 2006	15.28	16.24	13.77	15.90	1,805,781	+0.61(+3.99%)
May 24, 2006	16.41	16.46	15.20	15.29	833,593	-1.10(-6.71%)
May 23, 2006	16.39	16.65	16.20	16.39	341,247	+0.04(+0.24%)
May 22, 2006	17.32	17.44	16.32	16.35	524,539	-1.03(-5.93%)
May 19, 2006	17.07	17.50	16.80	17.38	353,331	+0.53(+3.15%)
May 18, 2006	16.51	16.98	16.51	16.85	419,519	+0.34(+2.06%)
May 17, 2006	16.75	17.01	16.16	16.51	728,609	-0.31(-1.84%)
May 16, 2006	17.13	17.29	16.62	16.82	207,319	+0.02(+0.12%)
May 15, 2006	15.75	16.95	15.72	16.80	547,796	+0.92(+5.79%)
May 12, 2006	16.20	16.33	15.62	15.88	542,173	-0.33(-2.04%)
May 11, 2006	16.85	16.89	16.21	16.21	262,696	-0.64(-3.80%)
May 10, 2006	17.03	17.10	16.60	16.85	418,784	-0.21(-1.23%)
May 09, 2006	17.56	17.56	17.00	17.06	254,802	-0.43(-2.46%)
May 08, 2006	17.60	17.63	17.44	17.49	158,725	-0.16(-0.91%)
May 05, 2006	17.84	17.84	17.60	17.65	163,671	-0.15(-0.84%)
May 04, 2006	17.90	18.09	17.63	17.80	707,082	-0.10(-0.56%)
May 03, 2006	17.30	18.06	17.30	17.90	434,686	+0.54(+3.11%)
May 02, 2006	17.17	17.42	17.17	17.36	279,378	+0.19(+1.11%)
May 01, 2006	17.30	17.68	17.05	17.17	335,233	-0.03(-0.17%)
Apr 28, 2006	16.85	17.42	16.68	17.20	675,200	+0.63(+3.80%)
Apr 27, 2006	16.41	16.77	16.37	16.57	728,037	+0.16(+0.98%)
Apr 26, 2006	16.85	16.85	16.25	16.41	235,531	-0.29(-1.74%)
Apr 25, 2006	16.92	17.20	16.35	16.70	309,397	-0.29(-1.71%)
Apr 24, 2006	16.95	17.03	16.76	16.99	296,141	+0.15(+0.89%)
Apr 21, 2006	17.52	17.60	16.81	16.84	287,659	-0.60(-3.44%)
Apr 20, 2006	17.36	17.53	17.16	17.44	248,244	+0.03(+0.17%)
Apr 19, 2006	16.88	17.52	16.78	17.41	518,408	+0.69(+4.13%)
Apr 18, 2006	15.42	16.80	15.25	16.72	1,217,187	+0.20(+1.21%)
Apr 17, 2006	16.40	16.80	16.36	16.52	291,058	+0.12(+0.73%)
Apr 13, 2006	16.48	16.75	16.28	16.40	284,897	-0.06(-0.36%)
Apr 12, 2006	15.97	16.50	15.30	16.46	927,463	+0.49(+3.07%)
Apr 11, 2006	16.25	16.55	15.83	15.97	520,938	-0.44(-2.68%)
Apr 10, 2006	16.60	16.94	16.21	16.41	776,276	-0.19(-1.14%)
Apr 07, 2006	16.30	16.71	16.12	16.60	626,954	+0.48(+2.98%)
Apr 06, 2006	15.30	16.29	15.25	16.12	1,499,069	+0.87(+5.70%)
Apr 05, 2006	15.38	15.49	14.75	15.25	1,402,955	+0.10(+0.66%)
Apr 04, 2006	15.60	15.91	15.12	15.15	1,524,706	+0.02(+0.13%)
Apr 03, 2006	15.01	15.29	14.39	15.13	1,086,677	+0.58(+3.99%)
Mar 31, 2006	14.27	14.89	14.27	14.55	461,275	+0.27(+1.89%)
Mar 30, 2006	14.20	14.49	13.85	14.28	490,469	+0.19(+1.35%)
Mar 29, 2006	13.55	14.09	13.55	14.09	680,069	+0.52(+3.83%)
Mar 28, 2006	13.39	13.74	13.30	13.57	724,442	+0.32(+2.42%)
Mar 27, 2006	12.58	13.29	12.58	13.25	879,841	+0.73(+5.83%)
Mar 24, 2006	12.50	12.58	12.29	12.52	302,391	-0.06(-0.48%)
Mar 23, 2006	12.74	12.75	12.23	12.58	333,200	-0.21(-1.64%)
Mar 22, 2006	12.66	12.95	12.61	12.79	732,800	+0.07(+0.55%)
Mar 21, 2006	13.11	13.25	12.62	12.72	244,267	-0.35(-2.68%)
Mar 20, 2006	12.66	13.20	12.66	13.07	168,022	+0.37(+2.91%)
Mar 17, 2006	12.50	13.02	12.26	12.70	415,012	+0.11(+0.87%)
Mar 16, 2006	13.05	13.25	12.48	12.59	852,320	-0.37(-2.85%)
Mar 15, 2006	12.50	13.25	12.50	12.96	499,487	+0.37(+2.94%)
Mar 14, 2006	12.42	12.78	12.42	12.59	143,127	+0.13(+1.04%)
Mar 13, 2006	12.59	12.75	12.43	12.46	268,410	-0.13(-1.03%)
Mar 10, 2006	12.68	12.75	12.54	12.59	198,227	-0.06(-0.47%)
Mar 09, 2006	12.86	13.00	12.57	12.65	244,708	-0.24(-1.86%)
Mar 08, 2006	12.85	13.00	12.73	12.89	158,011	-0.05(-0.39%)
Mar 07, 2006	13.35	13.55	12.71	12.94	250,730	-0.44(-3.29%)
Mar 06, 2006	13.30	13.50	13.26	13.38	132,109	+0.16(+1.21%)
Mar 03, 2006	12.86	13.39	12.83	13.22	189,190	+0.39(+3.04%)
Mar 02, 2006	12.90	12.97	12.58	12.83	474,937	-0.04(-0.31%)
Mar 01, 2006	13.33	13.47	12.61	12.87	848,163	-0.51(-3.81%)
Feb 28, 2006	13.67	13.86	13.25	13.38	367,372	-0.29(-2.12%)
Feb 27, 2006	13.75	14.03	13.45	13.67	481,323	-0.24(-1.73%)
Feb 24, 2006	13.70	14.05	13.18	13.91	851,595	+0.27(+1.98%)
Feb 23, 2006	13.19	13.65	13.12	13.64	874,201	+0.50(+3.81%)
Feb 22, 2006	13.55	13.62	13.01	13.14	418,982	-0.49(-3.60%)
Feb 21, 2006	13.80	13.91	13.51	13.63	171,657	-0.05(-0.37%)
Feb 17, 2006	14.00	14.00	13.52	13.68	87,443	-0.21(-1.51%)
Feb 16, 2006	14.25	14.25	13.38	13.89	193,600	-0.16(-1.14%)
Feb 15, 2006	14.40	14.48	14.03	14.05	242,987	+0.02(+0.14%)
Feb 14, 2006	13.68	14.03	13.64	14.03	360,327	+0.30(+2.18%)
Feb 13, 2006	13.35	13.82	13.23	13.73	628,098	+0.78(+6.02%)
Feb 10, 2006	13.22	13.22	12.66	12.95	229,160	-0.30(-2.26%)
Feb 09, 2006	12.96	13.32	12.67	13.25	522,271	+0.25(+1.92%)
Feb 08, 2006	12.76	13.10	12.70	13.00	169,981	+0.20(+1.56%)
Feb 07, 2006	13.00	13.04	12.51	12.80	294,218	-0.38(-2.88%)
Feb 06, 2006	13.31	13.38	12.99	13.18	142,097	-0.18(-1.35%)
Feb 03, 2006	13.36	13.63	13.16	13.36	80,392	-0.19(-1.40%)
Feb 02, 2006	13.49	13.60	13.30	13.55	247,545	-0.02(-0.15%)
Feb 01, 2006	13.41	13.70	13.26	13.57	632,455	+0.22(+1.65%)
Jan 31, 2006	13.59	13.59	13.08	13.35	344,109	-0.21(-1.55%)
Jan 30, 2006	13.30	13.60	13.13	13.56	328,281	+0.32(+2.42%)
Jan 27, 2006	13.62	13.62	13.24	13.24	174,680	-0.28(-2.07%)
Jan 26, 2006	13.30	13.52	13.11	13.52	274,664	+0.28(+2.11%)
Jan 25, 2006	13.13	13.25	13.01	13.24	146,130	+0.11(+0.84%)
Jan 24, 2006	12.97	13.25	12.93	13.13	294,944	+0.15(+1.16%)
Jan 23, 2006	12.33	12.99	12.25	12.98	452,365	+0.59(+4.76%)
Jan 20, 2006	12.49	12.50	12.18	12.39	406,128	+0.11(+0.90%)
Jan 19, 2006	11.98	12.49	11.94	12.28	378,473	+0.41(+3.45%)
Jan 18, 2006	11.26	11.95	11.17	11.87	677,734	+0.50(+4.40%)
Jan 17, 2006	11.72	11.89	11.26	11.37	253,164	-0.63(-5.25%)
Jan 13, 2006	12.05	12.38	11.90	12.00	431,963	-0.11(-0.91%)
Jan 12, 2006	12.36	12.50	11.44	12.11	532,300	-0.42(-3.35%)
Jan 11, 2006	12.08	12.54	11.89	12.53	571,472	+0.43(+3.55%)
Jan 10, 2006	11.75	12.22	11.55	12.10	489,023	+0.35(+2.98%)
Jan 09, 2006	11.40	12.17	11.39	11.75	445,060	+0.37(+3.25%)
Jan 06, 2006	11.13	11.45	10.83	11.38	413,926	+0.48(+4.40%)
Jan 05, 2006	10.78	11.21	10.76	10.90	320,798	+0.10(+0.93%)
Jan 04, 2006	10.03	10.84	10.03	10.80	713,111	+0.72(+7.14%)
Jan 03, 2006	9.920	10.19	9.510	10.08	244,764	-0.11(-1.08%)
Dec 30, 2005	10.18	10.23	9.760	10.19	85,901	+0.00(+0.00%)
Dec 29, 2005	10.05	10.25	10.01	10.19	172,842	+0.19(+1.90%)
Dec 28, 2005	9.730	10.00	9.560	10.00	123,000	+0.25(+2.56%)
Dec 27, 2005	9.430	9.760	9.430	9.750	99,800	+0.17(+1.77%)
Dec 23, 2005	9.478	9.590	9.400	9.580	39,887	+0.03(+0.31%)
Dec 22, 2005	9.410	9.600	9.250	9.550	211,091	+0.10(+1.06%)
Dec 21, 2005	9.410	9.520	9.250	9.450	111,915	+0.09(+0.96%)
Dec 20, 2005	9.340	9.440	9.250	9.360	76,273	+0.02(+0.21%)
Dec 19, 2005	9.740	9.740	9.210	9.340	185,891	-0.47(-4.79%)
Dec 16, 2005	9.940	9.970	9.700	9.810	105,082	-0.15(-1.51%)
Dec 15, 2005	10.01	10.03	9.710	9.960	108,297	-0.11(-1.09%)
Dec 14, 2005	10.10	10.33	9.720	10.07	203,274	-0.08(-0.79%)
Dec 13, 2005	10.64	10.64	10.02	10.15	277,481	-0.40(-3.79%)
Dec 12, 2005	9.880	10.59	9.760	10.55	802,717	+0.80(+8.21%)
Dec 09, 2005	9.800	9.860	9.540	9.750	108,730	+0.01(+0.10%)
Dec 08, 2005	9.790	9.790	9.540	9.740	78,213	+0.00(+0.00%)
Dec 07, 2005	9.700	9.760	9.400	9.740	126,463	+0.09(+0.93%)
Dec 06, 2005	9.730	9.940	9.500	9.650	322,048	-0.15(-1.53%)
Dec 05, 2005	9.310	9.920	9.250	9.800	412,495	+0.60(+6.52%)
Dec 02, 2005	9.240	9.300	9.100	9.200	15,123	-0.03(-0.33%)
Dec 01, 2005	9.360	9.400	9.000	9.230	76,528	-0.11(-1.18%)
Nov 30, 2005	9.421	9.490	9.290	9.340	38,027	-0.03(-0.32%)
Nov 29, 2005	9.100	9.500	9.080	9.370	182,577	+0.23(+2.52%)
Nov 28, 2005	9.200	9.200	9.140	9.140	26,677	-0.11(-1.19%)
Nov 25, 2005	9.130	9.250	9.100	9.250	26,554	+0.13(+1.43%)
Nov 23, 2005	9.100	9.250	9.050	9.120	86,435	+0.01(+0.11%)
Nov 22, 2005	9.130	9.240	9.000	9.110	86,242	-0.12(-1.30%)
Nov 21, 2005	9.350	9.380	9.000	9.230	68,696	-0.12(-1.28%)
Nov 18, 2005	9.280	9.450	9.280	9.350	73,421	+0.12(+1.30%)
Nov 17, 2005	9.270	9.350	9.190	9.230	44,069	-0.06(-0.65%)
Nov 16, 2005	9.390	9.400	9.161	9.290	47,205	-0.11(-1.17%)
Nov 15, 2005	9.680	9.680	9.230	9.400	111,292	-0.29(-2.99%)
Nov 14, 2005	9.800	9.800	9.570	9.690	70,615	+0.08(+0.83%)
Nov 11, 2005	9.520	9.710	9.520	9.610	97,900	+0.07(+0.73%)
Nov 10, 2005	9.480	10.23	9.330	9.540	74,472	+0.12(+1.27%)
Nov 09, 2005	9.220	9.550	9.090	9.420	185,337	+0.21(+2.28%)
Nov 08, 2005	9.620	9.770	9.120	9.210	207,023	-0.45(-4.66%)
Nov 07, 2005	10.21	10.21	9.620	9.660	290,420	-0.50(-4.92%)
Nov 04, 2005	9.990	10.16	9.740	10.16	356,595	+0.16(+1.60%)
Nov 03, 2005	9.250	10.14	9.200	10.00	1,462,496	+1.28(+14.68%)
Nov 02, 2005	8.360	8.780	8.350	8.720	215,324	+0.34(+4.06%)
Nov 01, 2005	8.540	8.750	8.350	8.380	211,853	-0.20(-2.33%)
Oct 31, 2005	8.000	8.840	7.980	8.580	463,415	+0.55(+6.85%)
Oct 28, 2005	8.190	8.260	7.660	8.030	538,309	-0.18(-2.19%)
Oct 27, 2005	8.300	8.410	8.110	8.210	183,308	-0.19(-2.26%)
Oct 26, 2005	8.420	8.700	8.200	8.400	176,714	+0.08(+0.96%)
Oct 25, 2005	8.280	8.500	8.150	8.320	102,738	+0.01(+0.12%)
Oct 24, 2005	8.300	8.310	8.050	8.310	88,631	+0.12(+1.47%)
Oct 21, 2005	8.210	8.340	8.150	8.190	86,703	+0.02(+0.24%)
Oct 20, 2005	8.280	8.280	8.130	8.170	44,926	-0.12(-1.39%)
Oct 19, 2005	8.330	8.370	8.080	8.285	193,633	-0.10(-1.13%)
Oct 18, 2005	8.260	8.480	8.260	8.380	78,925	+0.03(+0.36%)
Oct 17, 2005	8.420	8.540	8.300	8.350	275,257	-0.14(-1.65%)
Oct 14, 2005	8.430	8.520	8.420	8.490	11,494	-0.01(-0.12%)
Oct 13, 2005	8.540	8.580	8.450	8.500	57,398	+0.05(+0.59%)
Oct 12, 2005	8.610	8.610	8.380	8.450	141,559	-0.19(-2.20%)
Oct 11, 2005	8.600	8.800	8.450	8.640	84,127	+0.02(+0.23%)
Oct 10, 2005	8.630	8.660	8.600	8.620	22,716	+0.01(+0.12%)
Oct 07, 2005	8.510	8.690	8.510	8.610	38,699	+0.01(+0.12%)
Oct 06, 2005	8.380	8.760	8.380	8.600	172,991	+0.22(+2.63%)
Oct 05, 2005	8.370	8.440	8.020	8.380	70,553	-0.01(-0.12%)
Oct 04, 2005	8.760	8.760	8.210	8.390	309,393	-0.37(-4.22%)
Oct 03, 2005	9.000	9.010	8.690	8.760	144,368	-0.24(-2.67%)
Sep 30, 2005	8.910	9.030	8.910	9.000	60,278	-0.05(-0.55%)
Sep 29, 2005	9.010	9.200	8.950	9.050	76,808	+0.04(+0.44%)
Sep 28, 2005	8.770	9.030	8.650	9.010	61,928	+0.24(+2.74%)
Sep 27, 2005	8.740	8.810	8.650	8.770	84,151	+0.07(+0.80%)
Sep 26, 2005	8.500	8.840	8.200	8.700	196,548	+0.25(+2.96%)
Sep 23, 2005	8.450	8.900	8.390	8.450	287,665	-0.43(-4.84%)
Sep 22, 2005	8.940	9.000	8.800	8.880	57,801	-0.07(-0.78%)
Sep 21, 2005	9.150	9.290	8.880	8.950	122,215	-0.34(-3.66%)
Sep 20, 2005	9.500	9.500	9.110	9.290	91,981	-0.18(-1.90%)
Sep 19, 2005	9.330	9.750	9.330	9.470	206,339	+0.27(+2.93%)
Sep 16, 2005	9.370	9.450	9.170	9.200	53,993	-0.20(-2.13%)
Sep 15, 2005	9.390	9.500	9.260	9.400	51,107	-0.01(-0.11%)
Sep 14, 2005	9.380	9.560	9.270	9.410	57,300	+0.03(+0.32%)
Sep 13, 2005	9.030	9.750	9.030	9.380	113,556	+0.13(+1.41%)
Sep 12, 2005	9.180	9.280	9.110	9.250	63,338	+0.18(+1.98%)
Sep 09, 2005	9.050	9.250	9.050	9.070	61,306	-0.17(-1.84%)
Sep 08, 2005	9.240	9.240	9.020	9.240	47,650	+0.06(+0.65%)
Sep 07, 2005	9.170	9.400	9.056	9.180	66,505	-0.01(-0.11%)
Sep 06, 2005	9.270	9.380	9.130	9.190	40,413	-0.05(-0.54%)
Sep 02, 2005	9.370	9.420	8.950	9.240	144,193	-0.20(-2.12%)
Sep 01, 2005	9.650	9.650	8.730	9.440	326,619	-0.18(-1.87%)
Aug 31, 2005	8.850	9.670	8.660	9.620	142,915	+0.70(+7.85%)
Aug 30, 2005	9.000	9.100	8.800	8.920	78,421	-0.08(-0.89%)
Aug 29, 2005	8.650	9.000	8.580	9.000	242,964	+0.28(+3.21%)
Aug 26, 2005	9.180	9.180	8.350	8.720	367,813	-0.33(-3.65%)
Aug 25, 2005	9.420	9.420	9.050	9.050	91,012	-0.35(-3.72%)
Aug 24, 2005	9.310	9.490	9.110	9.400	101,041	+0.08(+0.86%)
Aug 23, 2005	9.630	9.630	9.240	9.320	51,024	-0.31(-3.22%)
Aug 22, 2005	9.550	9.690	9.520	9.630	68,838	+0.04(+0.42%)
Aug 19, 2005	9.380	9.700	9.270	9.590	110,727	+0.14(+1.48%)
Aug 18, 2005	9.420	9.550	9.260	9.450	124,651	-0.17(-1.77%)
Aug 17, 2005	9.240	9.700	9.030	9.620	104,992	+0.19(+2.01%)
Aug 16, 2005	9.720	9.730	9.330	9.430	59,086	-0.27(-2.78%)
Aug 15, 2005	9.700	9.750	9.510	9.700	75,792	+0.00(+0.00%)
Aug 12, 2005	9.500	9.800	9.438	9.700	69,318	+0.24(+2.54%)
Aug 11, 2005	9.620	9.700	9.250	9.460	105,984	-0.21(-2.17%)
Aug 10, 2005	9.720	9.840	9.510	9.670	190,820	-0.01(-0.10%)
Aug 09, 2005	9.850	9.890	9.510	9.680	297,386	-0.17(-1.73%)
Aug 08, 2005	9.900	10.21	9.600	9.850	220,662	-0.06(-0.61%)
Aug 05, 2005	9.910	9.970	9.770	9.910	130,033	-0.01(-0.10%)
Aug 04, 2005	10.00	10.20	9.460	9.920	545,273	+0.05(+0.51%)
Aug 03, 2005	9.600	9.870	9.410	9.870	209,528	+0.22(+2.28%)
Aug 02, 2005	9.790	9.790	9.360	9.650	141,560	-0.05(-0.52%)
Aug 01, 2005	9.750	9.950	9.250	9.700	208,518	-0.07(-0.72%)
Jul 29, 2005	9.650	9.770	9.150	9.770	164,208	+0.07(+0.72%)
Jul 28, 2005	9.640	9.900	9.530	9.700	167,531	+0.05(+0.52%)
Jul 27, 2005	9.450	9.650	9.060	9.650	258,459	+0.20(+2.12%)
Jul 26, 2005	9.480	9.700	8.840	9.450	619,317	-0.03(-0.32%)
Jul 25, 2005	8.990	10.11	8.810	9.480	1,114,191	+0.67(+7.60%)
Jul 22, 2005	8.150	8.970	7.950	8.810	507,317	+0.77(+9.58%)
Jul 21, 2005	7.770	8.250	7.770	8.040	760,539	+0.18(+2.29%)
Jul 20, 2005	7.350	7.950	7.310	7.860	640,867	+0.41(+5.50%)
Jul 19, 2005	7.390	7.490	7.200	7.450	227,103	+0.16(+2.19%)
Jul 18, 2005	7.400	7.400	7.160	7.290	83,060	+0.10(+1.39%)
Jul 15, 2005	7.270	7.400	7.090	7.190	69,671	-0.01(-0.14%)
Jul 14, 2005	7.240	7.530	7.070	7.200	65,621	+0.02(+0.28%)
Jul 13, 2005	7.250	7.250	7.060	7.180	75,072	+0.01(+0.14%)
Jul 12, 2005	7.180	7.250	7.050	7.170	158,018	+0.08(+1.13%)
Jul 11, 2005	7.360	7.420	6.800	7.090	336,299	-0.13(-1.80%)
Jul 08, 2005	7.490	7.490	6.940	7.220	153,629	-0.28(-3.73%)
Jul 07, 2005	6.850	7.500	6.630	7.500	460,884	+0.75(+11.11%)
Jul 06, 2005	6.550	6.904	6.530	6.750	351,300	+0.15(+2.27%)
Jul 05, 2005	6.490	6.700	6.300	6.600	345,300	-0.02(-0.30%)

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.