Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.94	16.08	15.40	15.79	589,573	+0.23(+1.45%)
May 30, 2006	16.24	16.48	15.54	15.56	508,143	-0.52(-3.25%)
May 26, 2006	16.45	16.45	15.87	16.08	469,771	+0.05(+0.30%)
May 25, 2006	15.94	16.10	15.48	16.04	405,163	+0.70(+4.57%)
May 24, 2006	15.12	16.01	14.97	15.34	1,125,046	-0.78(-4.84%)
May 23, 2006	15.69	16.49	15.69	16.12	879,044	+0.39(+2.51%)
May 22, 2006	15.22	15.87	14.77	15.72	1,327,777	-0.39(-2.40%)
May 19, 2006	15.18	16.18	15.17	16.11	980,444	+0.00(+0.00%)
May 18, 2006	16.61	16.74	15.79	16.11	719,060	-0.45(-2.72%)
May 17, 2006	17.30	17.57	16.49	16.56	853,048	-0.76(-4.41%)
May 16, 2006	17.64	17.65	16.45	17.32	828,152	+0.36(+2.14%)
May 15, 2006	17.21	18.06	16.78	16.96	1,192,859	-1.35(-7.38%)
May 12, 2006	19.76	19.89	17.35	18.31	2,125,709	-1.55(-7.78%)
May 11, 2006	21.28	21.29	19.72	19.86	1,043,935	-0.71(-3.44%)
May 10, 2006	21.38	21.38	20.37	20.57	936,363	-0.62(-2.93%)
May 09, 2006	20.96	21.31	20.37	21.19	1,158,547	+0.40(+1.94%)
May 08, 2006	21.03	21.16	20.36	20.79	563,412	+0.09(+0.43%)
May 05, 2006	20.90	21.01	20.49	20.70	579,489	+0.21(+1.02%)
May 04, 2006	20.21	20.85	19.73	20.49	504,286	+0.42(+2.09%)
May 03, 2006	20.45	20.45	19.65	20.07	955,458	-0.21(-1.03%)
May 02, 2006	20.31	20.31	19.83	20.28	915,849	+0.41(+2.05%)
May 01, 2006	19.96	20.32	19.73	19.87	867,060	+0.28(+1.41%)
Apr 28, 2006	19.03	19.61	18.96	19.59	1,120,620	+1.02(+5.50%)
Apr 27, 2006	18.72	19.40	18.54	18.57	999,060	-0.70(-3.63%)
Apr 26, 2006	18.88	19.40	18.88	19.27	429,447	+0.20(+1.06%)
Apr 25, 2006	19.02	19.34	18.72	19.07	432,465	+0.51(+2.73%)
Apr 24, 2006	18.78	18.90	18.04	18.56	506,497	-0.35(-1.87%)
Apr 21, 2006	18.39	19.11	18.23	18.92	853,321	+0.96(+5.33%)
Apr 20, 2006	19.36	19.39	17.94	17.96	1,140,921	-1.48(-7.62%)
Apr 19, 2006	18.78	19.50	18.76	19.44	825,602	+0.84(+4.50%)
Apr 18, 2006	18.19	18.76	18.16	18.60	705,538	+0.53(+2.94%)
Apr 17, 2006	17.47	18.11	17.24	18.07	520,412	+0.97(+5.65%)
Apr 13, 2006	16.41	17.12	16.40	17.11	284,130	+0.06(+0.33%)
Apr 12, 2006	16.61	17.11	16.43	17.05	495,789	+0.44(+2.67%)
Apr 11, 2006	16.22	17.17	16.18	16.61	1,467,446	+0.39(+2.38%)
Apr 10, 2006	16.30	16.42	15.96	16.22	552,570	+0.20(+1.26%)
Apr 07, 2006	16.02	16.10	15.55	16.02	1,108,820	-0.23(-1.44%)
Apr 06, 2006	16.38	16.45	15.89	16.25	1,087,953	+0.11(+0.70%)
Apr 05, 2006	16.06	16.49	16.01	16.14	1,246,731	+0.00(+0.00%)
Apr 04, 2006	15.87	16.42	15.15	16.14	1,375,187	+0.88(+5.75%)
Apr 03, 2006	14.71	15.90	14.59	15.26	1,506,902	+0.64(+4.35%)
Mar 31, 2006	14.64	14.77	14.22	14.63	570,526	+0.03(+0.22%)
Mar 30, 2006	14.35	14.72	14.17	14.59	761,318	+0.53(+3.78%)
Mar 29, 2006	13.42	14.06	13.42	14.06	313,068	+0.64(+4.80%)
Mar 28, 2006	13.81	13.90	13.41	13.42	318,562	-0.43(-3.14%)
Mar 27, 2006	13.89	14.13	13.72	13.85	327,642	+0.05(+0.35%)
Mar 24, 2006	13.31	13.85	13.28	13.81	641,601	+0.58(+4.38%)
Mar 23, 2006	12.79	13.25	12.72	13.23	416,770	+0.44(+3.46%)
Mar 22, 2006	12.94	13.03	12.74	12.78	260,745	-0.02(-0.19%)
Mar 21, 2006	13.07	13.20	12.76	12.81	598,399	-0.31(-2.33%)
Mar 20, 2006	13.23	13.47	13.09	13.11	262,079	-0.11(-0.85%)
Mar 17, 2006	13.54	13.84	13.10	13.23	604,076	-0.14(-1.02%)
Mar 16, 2006	13.68	13.68	13.22	13.36	383,343	-0.19(-1.37%)
Mar 15, 2006	13.65	13.72	13.36	13.55	449,873	+0.10(+0.78%)
Mar 14, 2006	13.28	13.83	13.28	13.44	671,516	-0.07(-0.54%)
Mar 13, 2006	13.08	13.69	13.08	13.52	377,162	+0.31(+2.38%)
Mar 10, 2006	12.81	13.28	12.74	13.20	487,961	+0.20(+1.55%)
Mar 09, 2006	13.54	13.80	13.00	13.00	801,699	-0.43(-3.24%)
Mar 08, 2006	13.17	13.64	12.48	13.44	1,192,935	-0.44(-3.19%)
Mar 07, 2006	14.00	14.19	13.77	13.88	377,397	-0.27(-1.93%)
Mar 06, 2006	14.49	14.55	13.77	14.15	500,468	-0.23(-1.57%)
Mar 03, 2006	14.40	14.53	14.21	14.38	298,184	+0.02(+0.11%)
Mar 02, 2006	13.91	14.49	13.91	14.36	523,361	+0.52(+3.78%)

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.