Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	15.61	14.74	15.58	2,449,383	+0.86(+5.84%)
May 30, 2006	15.12	15.19	14.62	14.72	1,992,718	-0.40(-2.62%)
May 26, 2006	15.27	15.35	15.11	15.12	1,435,217	-0.13(-0.82%)
May 25, 2006	15.08	15.36	15.08	15.24	1,480,769	+0.25(+1.68%)
May 24, 2006	15.00	15.16	14.63	14.99	1,899,025	-0.04(-0.26%)
May 23, 2006	15.27	15.56	14.98	15.03	2,480,856	-0.03(-0.19%)
May 22, 2006	15.09	15.14	14.75	15.06	2,243,982	-0.05(-0.32%)
May 19, 2006	15.28	15.32	14.99	15.11	2,698,473	-0.06(-0.38%)
May 18, 2006	15.36	15.43	15.15	15.16	1,524,872	-0.13(-0.82%)
May 17, 2006	15.55	15.57	15.12	15.29	2,911,017	-0.31(-1.98%)
May 16, 2006	15.74	15.77	15.55	15.60	1,543,197	-0.14(-0.92%)
May 15, 2006	15.65	15.75	15.46	15.74	2,088,482	+0.06(+0.37%)
May 12, 2006	15.71	15.79	15.45	15.69	1,713,812	-0.03(-0.18%)
May 11, 2006	16.13	16.19	15.63	15.72	2,268,622	-0.53(-3.27%)
May 10, 2006	16.13	16.28	16.08	16.25	1,204,451	+0.02(+0.12%)
May 09, 2006	16.09	16.30	16.07	16.23	1,774,480	+0.05(+0.30%)
May 08, 2006	16.06	16.24	16.00	16.18	1,829,868	-0.10(-0.59%)
May 05, 2006	15.83	16.35	15.83	16.28	2,888,241	+0.44(+2.81%)
May 04, 2006	15.60	15.93	15.60	15.83	1,698,179	+0.24(+1.55%)
May 03, 2006	15.43	15.72	15.43	15.59	2,178,448	+0.09(+0.56%)
May 02, 2006	15.52	15.58	15.45	15.50	1,584,505	+0.01(+0.06%)
May 01, 2006	15.47	15.78	15.47	15.49	3,466,965	+0.01(+0.06%)
Apr 28, 2006	15.45	15.55	15.29	15.48	2,514,606	-0.09(-0.56%)
Apr 27, 2006	15.33	15.70	15.16	15.57	3,182,987	+0.09(+0.56%)
Apr 26, 2006	15.60	15.64	15.45	15.48	3,478,250	-0.14(-0.87%)
Apr 25, 2006	15.90	15.97	15.60	15.62	3,101,820	-0.35(-2.18%)
Apr 24, 2006	16.13	16.18	15.91	15.97	1,677,059	-0.28(-1.72%)
Apr 21, 2006	15.93	16.30	15.91	16.25	2,329,704	+0.26(+1.63%)
Apr 20, 2006	16.35	16.58	15.85	15.99	3,249,038	-0.42(-2.53%)
Apr 19, 2006	16.42	16.50	15.74	16.40	4,874,748	-0.09(-0.53%)
Apr 18, 2006	16.33	17.04	16.25	16.49	4,933,552	-0.32(-1.90%)
Apr 17, 2006	16.85	17.07	16.77	16.81	1,802,536	-0.07(-0.40%)
Apr 13, 2006	16.63	16.98	16.30	16.87	2,425,364	+0.24(+1.45%)
Apr 12, 2006	16.81	16.90	16.62	16.63	1,523,423	-0.15(-0.92%)
Apr 11, 2006	17.10	17.23	16.67	16.79	1,197,101	-0.26(-1.53%)
Apr 10, 2006	17.18	17.29	16.97	17.05	2,116,538	-0.06(-0.34%)
Apr 07, 2006	16.90	17.31	16.90	17.11	1,556,552	+0.20(+1.20%)
Apr 06, 2006	17.00	17.05	16.85	16.90	2,164,783	-0.15(-0.91%)
Apr 05, 2006	17.26	17.26	16.96	17.06	1,831,317	-0.14(-0.79%)
Apr 04, 2006	17.24	17.35	16.93	17.19	2,500,112	-0.10(-0.56%)
Apr 03, 2006	17.37	17.55	17.24	17.29	1,621,568	+0.15(+0.90%)
Mar 31, 2006	17.34	17.43	17.05	17.14	1,761,021	-0.14(-0.84%)
Mar 30, 2006	17.45	17.58	17.21	17.28	1,624,570	-0.10(-0.56%)
Mar 29, 2006	17.43	17.47	17.15	17.38	1,920,248	-0.03(-0.17%)
Mar 28, 2006	17.82	17.93	17.29	17.41	3,029,971	-0.65(-3.58%)
Mar 27, 2006	18.35	18.36	18.02	18.05	1,033,629	-0.25(-1.37%)
Mar 24, 2006	18.41	18.70	18.30	18.30	1,157,553	-0.21(-1.15%)
Mar 23, 2006	18.45	18.57	18.39	18.52	582,866	+0.07(+0.37%)
Mar 22, 2006	18.24	18.45	18.09	18.45	790,026	+0.22(+1.22%)
Mar 21, 2006	18.30	18.44	18.08	18.23	734,742	-0.09(-0.48%)
Mar 20, 2006	18.28	18.46	18.13	18.31	580,691	+0.07(+0.37%)
Mar 17, 2006	18.41	18.41	18.21	18.25	581,520	-0.07(-0.37%)
Mar 16, 2006	18.19	18.45	18.19	18.31	936,312	+0.14(+0.80%)
Mar 15, 2006	18.00	18.34	18.00	18.17	739,297	+0.22(+1.24%)
Mar 14, 2006	17.80	18.06	17.65	17.95	758,554	+0.10(+0.54%)
Mar 13, 2006	18.06	18.07	17.81	17.85	1,542,265	-0.25(-1.39%)
Mar 10, 2006	18.08	18.30	18.00	18.10	1,212,112	-0.01(-0.05%)
Mar 09, 2006	18.11	18.51	18.00	18.11	1,084,669	+0.00(+0.00%)
Mar 08, 2006	18.26	18.31	18.07	18.11	904,529	-0.21(-1.16%)
Mar 07, 2006	18.31	18.39	18.10	18.32	840,652	-0.10(-0.52%)
Mar 06, 2006	18.73	18.76	18.38	18.42	905,357	-0.31(-1.65%)
Mar 03, 2006	18.62	18.83	18.57	18.73	1,078,664	+0.11(+0.57%)
Mar 02, 2006	18.32	18.64	18.23	18.62	1,702,838	+0.79(+4.44%)

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.