Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.10	14.18	14.01	14.16	1,352,501	+0.08(+0.60%)
May 30, 2006	14.33	14.33	14.06	14.07	929,433	-0.25(-1.76%)
May 26, 2006	14.32	14.34	14.21	14.33	501,982	-0.01(-0.09%)
May 25, 2006	13.95	14.34	13.92	14.34	994,099	+0.43(+3.06%)
May 24, 2006	13.87	13.97	13.80	13.91	2,126,847	-0.09(-0.68%)
May 23, 2006	14.03	14.23	14.00	14.01	1,058,765	-0.01(-0.05%)
May 22, 2006	13.89	14.10	13.79	14.02	800,102	-0.02(-0.12%)
May 19, 2006	14.29	14.29	13.95	14.03	1,725,152	-0.06(-0.43%)
May 18, 2006	14.14	14.23	14.05	14.09	1,429,223	-0.05(-0.35%)
May 17, 2006	14.32	14.33	14.08	14.14	1,253,859	-0.28(-1.92%)
May 16, 2006	14.35	14.47	14.34	14.42	1,187,001	+0.07(+0.50%)
May 15, 2006	14.24	14.38	14.22	14.35	1,051,093	-0.00(-0.03%)
May 12, 2006	14.42	14.48	14.30	14.35	1,256,599	-0.21(-1.44%)
May 11, 2006	14.84	14.84	14.56	14.56	1,132,747	-0.26(-1.72%)
May 10, 2006	14.91	14.95	14.66	14.82	1,685,147	-0.21(-1.38%)
May 09, 2006	15.02	15.21	14.98	15.03	1,294,412	+0.01(+0.04%)
May 08, 2006	15.01	15.06	14.77	15.02	1,337,705	-0.09(-0.63%)
May 05, 2006	14.71	15.18	14.71	15.11	1,216,046	+0.35(+2.36%)
May 04, 2006	14.37	14.78	14.29	14.77	1,283,451	+0.21(+1.43%)
May 03, 2006	14.38	14.80	14.38	14.56	1,778,857	+0.18(+1.23%)
May 02, 2006	14.33	14.57	14.26	14.38	1,844,619	+0.10(+0.72%)
May 01, 2006	14.32	14.40	14.11	14.28	1,101,510	-0.04(-0.25%)
Apr 28, 2006	14.32	14.34	14.17	14.32	943,134	-0.04(-0.31%)
Apr 27, 2006	14.35	14.42	14.19	14.36	687,759	+0.00(+0.00%)
Apr 26, 2006	14.13	14.39	14.10	14.36	1,215,498	+0.28(+1.98%)
Apr 25, 2006	14.12	14.21	13.83	14.08	1,239,062	-0.09(-0.64%)
Apr 24, 2006	14.12	14.24	13.93	14.17	853,259	+0.05(+0.37%)
Apr 21, 2006	14.23	14.32	14.05	14.12	969,987	+0.11(+0.82%)
Apr 20, 2006	14.09	14.14	13.91	14.00	1,216,046	-0.13(-0.92%)
Apr 19, 2006	13.86	14.13	13.84	14.13	1,774,473	+0.24(+1.71%)
Apr 18, 2006	13.53	13.93	13.46	13.90	1,069,177	+0.36(+2.63%)
Apr 17, 2006	13.55	13.63	13.51	13.54	651,590	-0.03(-0.23%)
Apr 13, 2006	13.68	13.63	13.47	13.57	927,241	-0.11(-0.81%)
Apr 12, 2006	13.54	13.69	13.52	13.68	682,279	+0.09(+0.64%)
Apr 11, 2006	13.81	13.81	13.55	13.59	1,291,124	-0.14(-1.05%)
Apr 10, 2006	13.62	13.82	13.62	13.74	763,933	+0.08(+0.59%)
Apr 07, 2006	13.73	13.76	13.59	13.66	1,140,419	-0.05(-0.40%)
Apr 06, 2006	13.73	13.76	13.61	13.71	1,071,918	-0.01(-0.07%)
Apr 05, 2006	13.78	13.78	13.60	13.72	1,603,492	-0.11(-0.83%)
Apr 04, 2006	13.81	14.05	13.65	13.84	1,327,841	+0.01(+0.11%)
Apr 03, 2006	13.81	13.91	13.65	13.82	1,927,369	+0.01(+0.08%)
Mar 31, 2006	13.95	13.95	13.70	13.81	1,523,482	-0.25(-1.78%)
Mar 30, 2006	13.95	14.11	13.87	14.06	1,299,892	+0.19(+1.40%)
Mar 29, 2006	13.62	13.98	13.62	13.87	1,527,866	+0.29(+2.14%)
Mar 28, 2006	13.55	13.69	13.49	13.58	1,789,818	-0.07(-0.48%)
Mar 27, 2006	13.63	13.72	13.57	13.64	1,547,047	-0.07(-0.55%)
Mar 24, 2006	13.67	13.83	13.64	13.72	906,965	-0.01(-0.05%)
Mar 23, 2006	13.66	13.78	13.56	13.73	1,151,380	-0.03(-0.24%)
Mar 22, 2006	13.73	13.85	13.70	13.76	2,078,074	-0.02(-0.16%)
Mar 21, 2006	13.80	13.95	13.70	13.78	1,540,471	-0.07(-0.50%)
Mar 20, 2006	13.76	13.93	13.74	13.85	1,334,417	+0.00(+0.00%)
Mar 17, 2006	13.99	14.02	13.80	13.85	1,055,477	-0.14(-0.99%)
Mar 16, 2006	13.74	14.05	13.73	13.99	1,429,771	+0.24(+1.78%)
Mar 15, 2006	13.48	13.76	13.46	13.74	1,492,793	+0.28(+2.11%)
Mar 14, 2006	13.39	13.58	13.38	13.46	984,783	+0.03(+0.20%)
Mar 13, 2006	13.42	13.49	13.34	13.43	1,581,572	+0.02(+0.15%)
Mar 10, 2006	13.26	13.47	13.19	13.41	1,252,763	+0.11(+0.85%)
Mar 09, 2006	13.23	13.41	13.23	13.30	1,520,742	+0.07(+0.51%)
Mar 08, 2006	13.11	13.27	13.03	13.23	2,358,658	-0.17(-1.29%)
Mar 07, 2006	13.40	13.50	13.38	13.40	1,604,588	-0.04(-0.31%)
Mar 06, 2006	13.48	13.51	13.34	13.45	1,199,057	-0.05(-0.41%)
Mar 03, 2006	13.38	13.52	13.32	13.50	1,565,679	+0.02(+0.16%)
Mar 02, 2006	13.94	13.94	13.42	13.48	2,117,531	-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.