Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.80	16.03	15.76	15.97	84,842	+0.29(+1.85%)
May 30, 2006	16.11	16.11	15.68	15.68	380,127	-0.38(-2.39%)
May 26, 2006	16.11	16.16	15.58	16.07	1,363,985	+0.37(+2.33%)
May 25, 2006	15.54	15.80	15.46	15.70	82,305	+0.13(+0.81%)
May 24, 2006	15.51	15.60	15.27	15.58	149,862	-0.17(-1.08%)
May 23, 2006	15.67	15.99	15.63	15.75	503,981	+0.62(+4.08%)
May 22, 2006	15.04	15.16	14.82	15.13	467,665	-0.64(-4.04%)
May 19, 2006	15.64	15.76	15.54	15.76	151,448	+0.20(+1.30%)
May 18, 2006	15.92	15.99	15.56	15.56	439,279	-0.23(-1.44%)
May 17, 2006	16.19	16.33	15.68	15.79	692,380	-0.85(-5.12%)
May 16, 2006	16.75	16.84	16.54	16.64	263,884	+0.01(+0.08%)
May 15, 2006	16.51	16.77	16.49	16.63	387,739	-0.38(-2.26%)
May 12, 2006	17.29	17.35	16.98	17.01	539,187	-0.48(-2.74%)
May 11, 2006	17.62	17.62	17.45	17.49	274,985	-0.10(-0.57%)
May 10, 2006	17.73	17.76	17.56	17.59	373,308	-0.18(-1.03%)
May 09, 2006	17.64	17.79	17.58	17.78	641,950	+0.06(+0.36%)
May 08, 2006	17.79	17.80	17.63	17.71	196,486	-0.13(-0.71%)
May 05, 2006	17.66	17.84	17.66	17.84	188,557	+0.28(+1.58%)
May 04, 2006	17.28	17.56	17.28	17.56	342,066	+0.23(+1.35%)
May 03, 2006	17.34	17.35	17.20	17.33	204,415	+0.01(+0.04%)
May 02, 2006	17.25	17.34	17.18	17.32	153,034	+0.22(+1.29%)
May 01, 2006	17.31	17.31	17.04	17.10	444,671	-0.08(-0.48%)
Apr 28, 2006	17.03	17.18	16.98	17.18	114,339	+0.04(+0.22%)
Apr 27, 2006	16.87	17.15	16.74	17.15	228,678	+0.01(+0.04%)
Apr 26, 2006	17.07	17.18	17.04	17.14	122,110	+0.15(+0.89%)
Apr 25, 2006	17.06	17.07	16.90	16.99	131,942	-0.06(-0.33%)
Apr 24, 2006	16.89	17.04	16.79	17.04	280,536	+0.09(+0.52%)
Apr 21, 2006	17.05	17.10	16.91	16.96	204,098	-0.21(-1.25%)
Apr 20, 2006	17.03	17.17	16.99	17.17	140,030	-0.04(-0.26%)
Apr 19, 2006	16.87	17.21	16.87	17.21	176,346	+0.23(+1.37%)
Apr 18, 2006	16.74	17.02	16.74	16.98	458,943	+0.27(+1.62%)
Apr 17, 2006	16.77	16.79	16.68	16.71	513,179	+0.15(+0.91%)
Apr 13, 2006	16.46	16.56	16.48	16.56	227,093	+0.09(+0.57%)
Apr 12, 2006	16.49	16.52	16.41	16.46	307,495	-0.01(-0.04%)
Apr 11, 2006	16.65	16.66	16.40	16.47	137,175	-0.04(-0.27%)
Apr 10, 2006	16.51	16.57	16.47	16.51	133,686	+0.00(+0.00%)
Apr 07, 2006	16.77	16.78	16.44	16.51	735,515	-0.37(-2.17%)
Apr 06, 2006	16.87	16.93	16.75	16.88	396,937	-0.14(-0.85%)
Apr 05, 2006	16.92	17.03	16.84	17.03	356,656	+0.11(+0.67%)
Apr 04, 2006	16.80	16.91	16.71	16.91	275,619	+0.31(+1.84%)
Apr 03, 2006	16.46	16.70	16.36	16.61	442,609	+0.36(+2.23%)
Mar 31, 2006	16.36	16.38	16.23	16.24	158,108	-0.23(-1.38%)
Mar 30, 2006	16.46	16.53	16.39	16.47	650,989	+0.16(+1.01%)
Mar 29, 2006	16.03	16.31	16.03	16.31	268,959	+0.21(+1.33%)
Mar 28, 2006	16.24	16.30	16.05	16.09	273,558	-0.15(-0.93%)
Mar 27, 2006	16.34	16.34	16.20	16.24	442,133	-0.11(-0.69%)
Mar 24, 2006	16.24	16.36	16.17	16.36	170,319	+0.15(+0.93%)
Mar 23, 2006	16.30	16.31	16.14	16.21	299,883	-0.06(-0.39%)
Mar 22, 2006	16.17	16.27	16.11	16.27	277,998	+0.21(+1.30%)
Mar 21, 2006	16.16	16.20	16.02	16.06	285,452	-0.14(-0.86%)
Mar 20, 2006	16.30	16.30	16.15	16.20	375,686	+0.06(+0.35%)
Mar 17, 2006	16.09	16.17	15.99	16.14	85,794	+0.18(+1.15%)
Mar 16, 2006	15.92	16.02	15.83	15.96	192,680	+0.17(+1.08%)
Mar 15, 2006	15.70	15.80	15.59	15.79	103,397	+0.23(+1.50%)
Mar 14, 2006	15.40	15.58	15.40	15.56	147,007	+0.17(+1.11%)
Mar 13, 2006	15.35	15.41	15.30	15.39	387,104	+0.14(+0.91%)
Mar 10, 2006	15.18	15.27	15.12	15.25	312,094	+0.12(+0.79%)
Mar 09, 2006	15.20	15.25	15.12	15.13	76,437	+0.01(+0.04%)
Mar 08, 2006	15.01	15.14	14.97	15.12	41,707	+0.05(+0.34%)
Mar 07, 2006	15.15	15.15	15.04	15.07	106,568	-0.32(-2.09%)
Mar 06, 2006	15.48	15.48	15.31	15.39	143,677	-0.03(-0.16%)
Mar 03, 2006	15.37	15.47	15.27	15.42	127,660	+0.07(+0.45%)
Mar 02, 2006	15.17	15.35	15.12	15.35	77,706	+0.19(+1.25%)

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.