Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.64	18.09	17.49	17.84	103,978	+0.31(+1.76%)
May 30, 2006	18.09	18.09	17.43	17.53	103,762	-0.67(-3.66%)
May 26, 2006	17.90	18.31	17.87	18.20	62,229	+0.41(+2.30%)
May 25, 2006	17.45	17.81	17.39	17.79	63,848	+0.52(+3.04%)
May 24, 2006	17.36	17.41	16.83	17.27	173,055	-0.09(-0.54%)
May 23, 2006	17.83	18.09	17.36	17.36	124,630	-0.38(-2.12%)
May 22, 2006	18.01	18.13	17.57	17.74	178,792	-0.43(-2.37%)
May 19, 2006	18.43	18.46	17.78	18.17	103,378	-0.36(-1.92%)
May 18, 2006	18.82	19.01	18.52	18.52	44,877	-0.18(-0.97%)
May 17, 2006	18.78	19.11	18.52	18.70	86,407	-0.26(-1.35%)
May 16, 2006	19.42	19.42	18.93	18.96	68,895	-0.46(-2.35%)
May 15, 2006	19.13	19.42	19.05	19.42	74,493	+0.22(+1.16%)
May 12, 2006	19.15	19.30	19.07	19.19	124,911	-0.01(-0.07%)
May 11, 2006	19.19	19.29	19.09	19.21	144,330	-0.01(-0.07%)
May 10, 2006	19.15	19.25	18.95	19.22	78,204	-0.01(-0.07%)
May 09, 2006	19.02	19.30	19.02	19.23	114,512	-0.05(-0.28%)
May 08, 2006	19.48	19.56	19.12	19.29	121,680	-0.20(-1.03%)
May 05, 2006	18.35	19.83	18.35	19.49	239,443	+1.27(+6.97%)
May 04, 2006	17.64	18.23	17.55	18.22	99,576	+0.49(+2.77%)
May 03, 2006	17.77	18.03	17.54	17.73	219,053	-0.10(-0.57%)
May 02, 2006	17.77	18.07	17.69	17.83	99,676	-0.01(-0.04%)
May 01, 2006	18.17	18.56	17.82	17.84	138,202	-0.24(-1.30%)
Apr 28, 2006	18.00	18.10	17.65	18.07	84,514	-0.01(-0.07%)
Apr 27, 2006	18.03	18.23	17.63	18.09	471,190	-0.05(-0.30%)
Apr 26, 2006	18.31	18.38	18.00	18.14	46,880	-0.05(-0.26%)
Apr 25, 2006	18.30	18.39	17.98	18.19	74,618	-0.13(-0.70%)
Apr 24, 2006	17.88	18.80	17.88	18.31	168,018	+0.36(+1.98%)
Apr 21, 2006	18.51	18.51	17.60	17.96	141,084	-0.36(-1.98%)
Apr 20, 2006	18.77	18.80	18.28	18.32	194,242	-0.42(-2.26%)
Apr 19, 2006	18.94	19.03	18.60	18.74	87,097	-0.13(-0.71%)
Apr 18, 2006	18.65	18.94	18.70	18.88	83,249	+0.23(+1.23%)
Apr 17, 2006	18.66	18.88	18.55	18.65	160,157	-0.05(-0.29%)
Apr 13, 2006	18.53	19.03	18.53	18.70	109,450	+0.03(+0.18%)
Apr 12, 2006	18.72	18.88	18.50	18.67	96,523	-0.05(-0.25%)
Apr 11, 2006	18.99	19.07	18.59	18.72	133,326	-0.25(-1.31%)
Apr 10, 2006	19.11	19.30	18.72	18.97	127,984	-0.03(-0.18%)
Apr 07, 2006	18.79	19.11	18.57	19.00	159,239	+0.32(+1.69%)
Apr 06, 2006	19.11	19.14	18.68	18.68	120,032	-0.58(-3.00%)
Apr 05, 2006	19.34	19.34	18.85	19.26	278,101	+0.09(+0.46%)
Apr 04, 2006	19.46	19.77	18.88	19.17	267,635	-0.52(-2.63%)
Apr 03, 2006	20.28	20.33	19.62	19.69	76,353	-0.51(-2.53%)
Mar 31, 2006	20.04	20.20	19.69	20.20	100,167	+0.21(+1.04%)
Mar 30, 2006	20.09	20.16	19.81	19.99	90,165	-0.19(-0.93%)
Mar 29, 2006	20.24	20.34	19.83	20.18	165,088	+0.07(+0.33%)
Mar 28, 2006	20.07	20.28	20.00	20.12	96,548	-0.05(-0.23%)
Mar 27, 2006	20.01	20.19	19.58	20.16	86,203	+0.17(+0.87%)
Mar 24, 2006	19.74	20.30	19.66	19.99	128,421	+0.27(+1.36%)
Mar 23, 2006	19.99	20.16	19.64	19.72	75,289	-0.32(-1.61%)
Mar 22, 2006	19.44	20.12	19.38	20.04	45,233	+0.50(+2.54%)
Mar 21, 2006	20.30	20.36	19.46	19.54	195,323	-0.75(-3.71%)
Mar 20, 2006	20.41	20.41	19.99	20.30	127,389	-0.13(-0.66%)
Mar 17, 2006	20.40	20.61	20.07	20.43	280,396	+0.13(+0.66%)
Mar 16, 2006	20.29	20.30	20.12	20.30	74,859	+0.12(+0.60%)
Mar 15, 2006	19.98	20.24	19.61	20.18	64,232	+0.24(+1.21%)
Mar 14, 2006	18.99	19.93	18.99	19.93	130,558	+0.85(+4.44%)
Mar 13, 2006	19.01	19.68	18.89	19.09	146,562	+0.13(+0.67%)
Mar 10, 2006	18.45	19.04	18.31	18.96	80,442	+0.50(+2.73%)
Mar 09, 2006	18.60	18.78	18.36	18.46	344,012	-0.13(-0.72%)
Mar 08, 2006	18.41	18.69	18.41	18.59	278,670	+0.05(+0.29%)
Mar 07, 2006	18.81	18.81	18.15	18.54	85,166	-0.28(-1.46%)
Mar 06, 2006	18.95	19.25	18.72	18.81	377,428	-0.20(-1.03%)
Mar 03, 2006	19.22	19.26	18.91	19.01	107,511	-0.21(-1.12%)
Mar 02, 2006	18.75	19.33	18.41	19.22	516,048	+0.40(+2.14%)

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.