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%)

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.