Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.10	14.18	14.01	14.16	1,351,991	+0.08(+0.60%)
May 30, 2006	14.33	14.33	14.07	14.08	929,083	-0.25(-1.76%)
May 26, 2006	14.33	14.34	14.22	14.33	501,792	-0.01(-0.09%)
May 25, 2006	13.96	14.34	13.92	14.34	993,725	+0.43(+3.06%)
May 24, 2006	13.87	13.98	13.81	13.92	2,126,045	-0.09(-0.68%)
May 23, 2006	14.04	14.23	14.01	14.01	1,058,366	-0.01(-0.05%)
May 22, 2006	13.89	14.11	13.79	14.02	799,800	-0.02(-0.12%)
May 19, 2006	14.29	14.29	13.96	14.04	1,724,501	-0.06(-0.43%)
May 18, 2006	14.15	14.23	14.05	14.10	1,428,685	-0.05(-0.35%)
May 17, 2006	14.32	14.34	14.09	14.15	1,253,386	-0.28(-1.92%)
May 16, 2006	14.36	14.48	14.35	14.42	1,186,553	+0.07(+0.50%)
May 15, 2006	14.25	14.39	14.23	14.35	1,050,697	-0.00(-0.03%)
May 12, 2006	14.42	14.49	14.30	14.36	1,256,125	-0.21(-1.44%)
May 11, 2006	14.84	14.84	14.56	14.57	1,132,320	-0.26(-1.72%)
May 10, 2006	14.91	14.95	14.66	14.82	1,684,511	-0.21(-1.38%)
May 09, 2006	15.03	15.22	14.98	15.03	1,293,924	+0.01(+0.04%)
May 08, 2006	15.02	15.06	14.77	15.03	1,337,201	-0.09(-0.63%)
May 05, 2006	14.71	15.19	14.71	15.12	1,215,587	+0.35(+2.36%)
May 04, 2006	14.38	14.78	14.30	14.77	1,282,968	+0.21(+1.43%)
May 03, 2006	14.39	14.80	14.39	14.56	1,778,187	+0.18(+1.23%)
May 02, 2006	14.34	14.58	14.27	14.39	1,843,924	+0.10(+0.72%)
May 01, 2006	14.32	14.40	14.12	14.28	1,101,095	-0.04(-0.25%)
Apr 28, 2006	14.32	14.35	14.17	14.32	942,778	-0.04(-0.30%)
Apr 27, 2006	14.36	14.42	14.19	14.36	687,499	+0.00(+0.00%)
Apr 26, 2006	14.13	14.40	14.10	14.36	1,215,039	+0.28(+1.98%)
Apr 25, 2006	14.13	14.21	13.83	14.09	1,238,595	-0.09(-0.64%)
Apr 24, 2006	14.13	14.25	13.94	14.18	852,938	+0.05(+0.38%)
Apr 21, 2006	14.24	14.32	14.06	14.12	969,621	+0.12(+0.82%)
Apr 20, 2006	14.10	14.14	13.92	14.01	1,215,587	-0.13(-0.92%)
Apr 19, 2006	13.87	14.14	13.84	14.14	1,773,804	+0.24(+1.71%)
Apr 18, 2006	13.54	13.93	13.47	13.90	1,068,774	+0.36(+2.63%)
Apr 17, 2006	13.55	13.64	13.51	13.54	651,344	-0.03(-0.23%)
Apr 13, 2006	13.69	13.63	13.48	13.58	926,892	-0.11(-0.81%)
Apr 12, 2006	13.54	13.70	13.52	13.69	682,021	+0.09(+0.64%)
Apr 11, 2006	13.82	13.82	13.55	13.60	1,290,637	-0.14(-1.05%)
Apr 10, 2006	13.63	13.82	13.63	13.74	763,645	+0.08(+0.59%)
Apr 07, 2006	13.74	13.77	13.59	13.66	1,139,990	-0.05(-0.40%)
Apr 06, 2006	13.74	13.77	13.62	13.72	1,071,513	-0.01(-0.07%)
Apr 05, 2006	13.78	13.78	13.60	13.73	1,602,888	-0.12(-0.83%)
Apr 04, 2006	13.81	14.05	13.65	13.84	1,327,340	+0.01(+0.11%)
Apr 03, 2006	13.82	13.92	13.66	13.83	1,926,643	+0.01(+0.08%)
Mar 31, 2006	13.95	13.96	13.71	13.82	1,522,908	-0.25(-1.78%)
Mar 30, 2006	13.96	14.11	13.87	14.07	1,299,402	+0.19(+1.39%)
Mar 29, 2006	13.63	13.99	13.63	13.87	1,527,290	+0.29(+2.14%)
Mar 28, 2006	13.55	13.70	13.50	13.58	1,789,143	-0.07(-0.48%)
Mar 27, 2006	13.64	13.72	13.58	13.65	1,546,464	-0.07(-0.55%)
Mar 24, 2006	13.67	13.84	13.64	13.72	906,623	-0.01(-0.05%)
Mar 23, 2006	13.66	13.78	13.57	13.73	1,150,946	-0.03(-0.24%)
Mar 22, 2006	13.74	13.85	13.70	13.76	2,077,290	-0.02(-0.16%)
Mar 21, 2006	13.81	13.95	13.71	13.79	1,539,890	-0.07(-0.50%)
Mar 20, 2006	13.77	13.94	13.75	13.86	1,333,914	+0.00(+0.00%)
Mar 17, 2006	13.99	14.03	13.81	13.86	1,055,079	-0.14(-0.99%)
Mar 16, 2006	13.74	14.05	13.73	13.99	1,429,233	+0.24(+1.78%)
Mar 15, 2006	13.49	13.77	13.46	13.75	1,492,231	+0.28(+2.11%)
Mar 14, 2006	13.40	13.58	13.39	13.46	984,412	+0.03(+0.20%)
Mar 13, 2006	13.43	13.50	13.35	13.44	1,580,976	+0.02(+0.15%)
Mar 10, 2006	13.27	13.47	13.20	13.42	1,252,290	+0.11(+0.85%)
Mar 09, 2006	13.24	13.42	13.23	13.30	1,520,169	+0.07(+0.51%)
Mar 08, 2006	13.12	13.27	13.04	13.24	2,357,768	-0.17(-1.29%)
Mar 07, 2006	13.41	13.51	13.38	13.41	1,603,984	-0.04(-0.31%)
Mar 06, 2006	13.49	13.52	13.35	13.45	1,198,605	-0.05(-0.40%)
Mar 03, 2006	13.39	13.52	13.33	13.51	1,565,089	+0.02(+0.16%)
Mar 02, 2006	13.95	13.95	13.43	13.48	2,116,733	-0.49(-3.49%)

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.