Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.91	16.06	15.37	15.76	590,546	+0.23(+1.45%)
May 30, 2006	16.22	16.45	15.52	15.54	508,982	-0.52(-3.25%)
May 26, 2006	16.43	16.43	15.84	16.06	470,546	+0.05(+0.30%)
May 25, 2006	15.91	16.07	15.45	16.01	405,832	+0.70(+4.57%)
May 24, 2006	15.09	15.99	14.95	15.31	1,126,903	-0.78(-4.85%)
May 23, 2006	15.66	16.47	15.66	16.09	880,494	+0.39(+2.51%)
May 22, 2006	15.20	15.85	14.75	15.70	1,329,967	-0.39(-2.40%)
May 19, 2006	15.16	16.15	15.15	16.08	982,061	+0.00(+0.00%)
May 18, 2006	16.58	16.72	15.76	16.08	720,246	-0.45(-2.72%)
May 17, 2006	17.27	17.54	16.47	16.53	854,455	-0.76(-4.41%)
May 16, 2006	17.61	17.62	16.43	17.30	829,518	+0.36(+2.14%)
May 15, 2006	17.18	18.03	16.76	16.93	1,194,827	-1.35(-7.38%)
May 12, 2006	19.73	19.86	17.32	18.28	2,129,217	-1.54(-7.78%)
May 11, 2006	21.25	21.26	19.69	19.83	1,045,657	-0.71(-3.44%)
May 10, 2006	21.35	21.35	20.34	20.53	937,908	-0.62(-2.93%)
May 09, 2006	20.93	21.27	20.34	21.15	1,160,458	+0.40(+1.94%)
May 08, 2006	20.99	21.12	20.32	20.75	564,341	+0.09(+0.43%)
May 05, 2006	20.86	20.98	20.45	20.66	580,445	+0.21(+1.02%)
May 04, 2006	20.17	20.82	19.70	20.45	505,118	+0.42(+2.09%)
May 03, 2006	20.41	20.41	19.62	20.04	957,034	-0.21(-1.03%)
May 02, 2006	20.28	20.28	19.79	20.24	917,360	+0.41(+2.05%)
May 01, 2006	19.93	20.28	19.70	19.84	868,491	+0.28(+1.41%)
Apr 28, 2006	19.00	19.58	18.93	19.56	1,122,469	+1.02(+5.50%)
Apr 27, 2006	18.69	19.37	18.51	18.54	1,000,708	-0.70(-3.63%)
Apr 26, 2006	18.85	19.37	18.85	19.24	430,155	+0.20(+1.06%)
Apr 25, 2006	18.99	19.31	18.69	19.04	433,179	+0.51(+2.73%)
Apr 24, 2006	18.75	18.87	18.01	18.53	507,333	-0.35(-1.87%)
Apr 21, 2006	18.36	19.08	18.20	18.89	854,729	+0.96(+5.33%)
Apr 20, 2006	19.33	19.36	17.91	17.93	1,142,803	-1.48(-7.62%)
Apr 19, 2006	18.75	19.46	18.73	19.41	826,964	+0.84(+4.50%)
Apr 18, 2006	18.16	18.73	18.13	18.57	706,702	+0.53(+2.94%)
Apr 17, 2006	17.44	18.08	17.21	18.04	521,270	+0.96(+5.65%)
Apr 13, 2006	16.39	17.09	16.37	17.08	284,599	+0.06(+0.33%)
Apr 12, 2006	16.58	17.08	16.41	17.02	496,607	+0.44(+2.67%)
Apr 11, 2006	16.19	17.14	16.15	16.58	1,469,867	+0.39(+2.38%)
Apr 10, 2006	16.27	16.39	15.94	16.19	553,481	+0.20(+1.26%)
Apr 07, 2006	15.99	16.07	15.53	15.99	1,110,650	-0.23(-1.44%)
Apr 06, 2006	16.35	16.43	15.86	16.23	1,089,748	+0.11(+0.70%)
Apr 05, 2006	16.04	16.47	15.99	16.11	1,248,788	+0.00(+0.00%)
Apr 04, 2006	15.85	16.39	15.13	16.11	1,377,456	+0.88(+5.75%)
Apr 03, 2006	14.68	15.87	14.57	15.24	1,509,388	+0.63(+4.35%)
Mar 31, 2006	14.62	14.75	14.19	14.60	571,467	+0.03(+0.22%)
Mar 30, 2006	14.32	14.69	14.14	14.57	762,575	+0.53(+3.78%)
Mar 29, 2006	13.40	14.04	13.40	14.04	313,584	+0.64(+4.80%)
Mar 28, 2006	13.79	13.88	13.39	13.40	319,088	-0.43(-3.14%)
Mar 27, 2006	13.86	14.10	13.69	13.83	328,182	+0.05(+0.35%)
Mar 24, 2006	13.28	13.82	13.26	13.78	642,659	+0.58(+4.38%)
Mar 23, 2006	12.77	13.23	12.70	13.20	417,457	+0.44(+3.46%)
Mar 22, 2006	12.92	13.01	12.71	12.76	261,175	-0.02(-0.19%)
Mar 21, 2006	13.04	13.18	12.74	12.79	599,387	-0.31(-2.33%)
Mar 20, 2006	13.20	13.45	13.07	13.09	262,511	-0.11(-0.85%)
Mar 17, 2006	13.52	13.82	13.08	13.20	605,073	-0.14(-1.02%)
Mar 16, 2006	13.65	13.65	13.20	13.34	383,976	-0.18(-1.37%)
Mar 15, 2006	13.63	13.69	13.33	13.53	450,615	+0.10(+0.78%)
Mar 14, 2006	13.26	13.81	13.26	13.42	672,624	-0.07(-0.54%)
Mar 13, 2006	13.06	13.66	13.06	13.49	377,784	+0.31(+2.38%)
Mar 10, 2006	12.79	13.26	12.71	13.18	488,766	+0.20(+1.55%)
Mar 09, 2006	13.52	13.78	12.98	12.98	803,021	-0.43(-3.24%)
Mar 08, 2006	13.15	13.61	12.46	13.41	1,194,903	-0.44(-3.19%)
Mar 07, 2006	13.98	14.17	13.75	13.86	378,020	-0.27(-1.93%)
Mar 06, 2006	14.47	14.53	13.74	14.13	501,293	-0.22(-1.57%)
Mar 03, 2006	14.38	14.51	14.18	14.35	298,676	+0.02(+0.11%)
Mar 02, 2006	13.89	14.47	13.89	14.34	524,224	+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.