Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.86	16.43	15.70	16.14	252,723	+0.43(+2.74%)
May 30, 2006	16.34	16.73	15.66	15.71	259,250	-0.69(-4.23%)
May 26, 2006	15.97	16.52	15.96	16.41	162,880	+0.48(+3.01%)
May 25, 2006	16.23	16.34	15.78	15.93	309,747	-0.20(-1.21%)
May 24, 2006	16.18	16.64	15.56	16.12	358,370	-0.10(-0.60%)
May 23, 2006	16.31	16.86	15.77	16.22	618,542	+0.09(+0.55%)
May 22, 2006	14.33	16.29	13.79	16.13	1,162,451	+2.42(+17.62%)
May 19, 2006	13.37	13.72	13.08	13.72	255,499	+0.23(+1.74%)
May 18, 2006	13.21	13.65	13.08	13.48	102,567	+0.39(+2.99%)
May 17, 2006	13.26	13.35	12.74	13.09	148,943	-0.25(-1.91%)
May 16, 2006	13.37	13.84	13.20	13.34	109,522	+0.07(+0.52%)
May 15, 2006	13.21	13.67	12.95	13.27	235,795	+0.01(+0.07%)
May 12, 2006	14.11	14.11	13.26	13.27	248,427	-0.87(-6.16%)
May 11, 2006	14.69	14.76	14.13	14.14	250,673	-0.63(-4.24%)
May 10, 2006	15.58	15.58	14.65	14.76	112,796	-0.77(-4.97%)
May 09, 2006	15.77	15.77	15.35	15.53	119,871	-0.17(-1.06%)
May 08, 2006	15.75	15.90	15.55	15.70	191,140	+0.01(+0.06%)
May 05, 2006	15.07	15.78	14.93	15.69	295,984	+0.71(+4.77%)
May 04, 2006	14.74	14.98	14.62	14.98	132,183	+0.15(+0.99%)
May 03, 2006	14.55	14.91	14.54	14.83	120,867	+0.26(+1.81%)
May 02, 2006	13.98	14.88	13.95	14.57	237,220	+0.55(+3.91%)
May 01, 2006	14.23	14.65	13.97	14.02	145,794	-0.15(-1.04%)
Apr 28, 2006	14.38	14.66	14.09	14.17	160,080	-0.27(-1.90%)
Apr 27, 2006	14.53	14.92	14.34	14.44	77,571	-0.22(-1.47%)
Apr 26, 2006	14.78	14.91	14.55	14.65	94,386	-0.10(-0.66%)
Apr 25, 2006	14.63	14.91	14.52	14.75	134,317	+0.23(+1.62%)
Apr 24, 2006	14.60	14.67	14.15	14.52	147,217	+0.02(+0.14%)
Apr 21, 2006	14.75	14.75	14.11	14.50	136,553	-0.12(-0.80%)
Apr 20, 2006	14.78	14.78	14.40	14.62	85,133	-0.09(-0.60%)
Apr 19, 2006	14.82	14.97	14.49	14.70	102,318	-0.04(-0.27%)
Apr 18, 2006	14.14	14.81	14.20	14.74	154,089	+0.61(+4.29%)
Apr 17, 2006	14.07	14.47	13.94	14.14	111,139	-0.06(-0.41%)
Apr 13, 2006	14.28	14.51	14.08	14.19	73,635	-0.19(-1.29%)
Apr 12, 2006	14.17	14.49	14.08	14.38	62,523	+0.21(+1.45%)
Apr 11, 2006	14.35	14.36	14.09	14.17	113,205	-0.01(-0.07%)
Apr 10, 2006	14.28	14.74	14.15	14.18	141,891	-0.03(-0.21%)
Apr 07, 2006	14.72	14.83	14.07	14.21	117,773	-0.44(-3.00%)
Apr 06, 2006	14.70	14.90	14.61	14.65	172,492	+0.01(+0.07%)
Apr 05, 2006	14.82	14.92	14.54	14.64	132,689	-0.15(-0.99%)
Apr 04, 2006	14.91	14.96	14.48	14.79	240,374	-0.05(-0.33%)
Apr 03, 2006	14.66	15.06	14.61	14.84	117,236	+0.11(+0.73%)
Mar 31, 2006	14.96	15.07	14.58	14.73	128,453	-0.09(-0.59%)
Mar 30, 2006	14.76	14.88	14.46	14.82	121,321	+0.16(+1.07%)
Mar 29, 2006	14.32	14.75	14.22	14.66	220,995	+0.45(+3.17%)
Mar 28, 2006	14.61	14.69	14.18	14.21	87,852	-0.34(-2.35%)
Mar 27, 2006	14.77	14.83	14.46	14.56	125,744	-0.20(-1.33%)
Mar 24, 2006	14.64	14.79	14.28	14.75	87,311	+0.15(+1.00%)
Mar 23, 2006	14.49	14.79	14.05	14.61	204,752	+0.18(+1.22%)
Mar 22, 2006	13.99	14.43	13.86	14.43	106,822	+0.41(+2.93%)
Mar 21, 2006	14.23	14.50	14.02	14.02	95,916	-0.29(-2.05%)
Mar 20, 2006	14.44	14.49	14.03	14.31	153,659	-0.21(-1.41%)
Mar 17, 2006	14.17	14.59	13.85	14.52	318,093	+0.45(+3.20%)
Mar 16, 2006	14.31	14.38	13.80	14.07	177,181	-0.11(-0.76%)
Mar 15, 2006	14.68	14.68	14.16	14.17	154,460	-0.46(-3.14%)
Mar 14, 2006	14.53	14.63	14.23	14.63	181,043	+0.15(+1.01%)
Mar 13, 2006	14.59	14.74	14.32	14.49	178,487	+0.03(+0.20%)
Mar 10, 2006	14.38	14.58	14.28	14.46	124,366	+0.09(+0.61%)
Mar 09, 2006	14.19	14.55	14.19	14.37	158,010	+0.14(+0.96%)
Mar 08, 2006	13.83	14.31	13.76	14.23	158,409	+0.36(+2.61%)
Mar 07, 2006	14.19	14.25	13.75	13.87	289,794	-0.39(-2.74%)
Mar 06, 2006	14.18	14.55	14.01	14.26	140,289	+0.13(+0.90%)
Mar 03, 2006	14.20	14.70	14.02	14.14	294,663	-0.13(-0.89%)
Mar 02, 2006	15.49	15.49	14.23	14.26	249,775	-1.17(-7.60%)

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.