Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.73	14.95	14.69	14.89	90,991	+0.27(+1.85%)
May 30, 2006	15.02	15.02	14.62	14.62	407,674	-0.36(-2.39%)
May 26, 2006	15.02	15.07	14.52	14.98	1,462,831	+0.34(+2.33%)
May 25, 2006	14.49	14.73	14.41	14.64	88,269	+0.12(+0.81%)
May 24, 2006	14.46	14.55	14.24	14.52	160,722	-0.16(-1.08%)
May 23, 2006	14.61	14.90	14.58	14.68	540,504	+0.58(+4.08%)
May 22, 2006	14.02	14.13	13.82	14.11	501,556	-0.59(-4.04%)
May 19, 2006	14.58	14.70	14.49	14.70	162,423	+0.19(+1.30%)
May 18, 2006	14.85	14.90	14.51	14.51	471,112	-0.21(-1.44%)
May 17, 2006	15.10	15.23	14.62	14.72	742,555	-0.79(-5.12%)
May 16, 2006	15.62	15.70	15.42	15.52	283,007	+0.01(+0.08%)
May 15, 2006	15.39	15.63	15.38	15.50	415,837	-0.36(-2.26%)
May 12, 2006	16.12	16.18	15.83	15.86	578,261	-0.45(-2.74%)
May 11, 2006	16.43	16.43	16.27	16.31	294,913	-0.09(-0.57%)
May 10, 2006	16.53	16.56	16.37	16.40	400,360	-0.17(-1.03%)
May 09, 2006	16.45	16.59	16.39	16.57	688,471	+0.06(+0.36%)
May 08, 2006	16.59	16.60	16.44	16.52	210,725	-0.12(-0.71%)
May 05, 2006	16.47	16.63	16.47	16.63	202,221	+0.26(+1.58%)
May 04, 2006	16.11	16.37	16.11	16.37	366,855	+0.22(+1.35%)
May 03, 2006	16.17	16.18	16.03	16.16	219,229	+0.01(+0.04%)
May 02, 2006	16.08	16.17	16.02	16.15	164,124	+0.21(+1.29%)
May 01, 2006	16.14	16.14	15.89	15.95	476,895	-0.08(-0.48%)
Apr 28, 2006	15.88	16.02	15.83	16.02	122,625	+0.04(+0.22%)
Apr 27, 2006	15.73	15.99	15.61	15.99	245,250	+0.01(+0.04%)
Apr 26, 2006	15.92	16.02	15.89	15.98	130,959	+0.14(+0.89%)
Apr 25, 2006	15.90	15.92	15.76	15.84	141,503	-0.05(-0.33%)
Apr 24, 2006	15.75	15.89	15.65	15.89	300,866	+0.08(+0.52%)
Apr 21, 2006	15.90	15.95	15.76	15.81	218,888	-0.20(-1.25%)
Apr 20, 2006	15.88	16.01	15.84	16.01	150,177	-0.04(-0.26%)
Apr 19, 2006	15.73	16.05	15.73	16.05	189,125	+0.22(+1.37%)
Apr 18, 2006	15.61	15.87	15.61	15.83	492,202	+0.25(+1.62%)
Apr 17, 2006	15.63	15.66	15.55	15.58	550,368	+0.14(+0.91%)
Apr 13, 2006	15.35	15.44	15.37	15.44	243,550	+0.09(+0.57%)
Apr 12, 2006	15.38	15.40	15.30	15.35	329,779	-0.01(-0.04%)
Apr 11, 2006	15.52	15.53	15.29	15.36	147,116	-0.04(-0.27%)
Apr 10, 2006	15.40	15.45	15.36	15.40	143,374	+0.00(+0.00%)
Apr 07, 2006	15.64	15.65	15.33	15.40	788,816	-0.34(-2.17%)
Apr 06, 2006	15.73	15.79	15.62	15.74	425,702	-0.14(-0.85%)
Apr 05, 2006	15.78	15.88	15.70	15.88	382,502	+0.11(+0.67%)
Apr 04, 2006	15.67	15.77	15.58	15.77	295,593	+0.28(+1.84%)
Apr 03, 2006	15.35	15.57	15.25	15.48	474,684	+0.34(+2.23%)
Mar 31, 2006	15.26	15.28	15.13	15.15	169,566	-0.21(-1.38%)
Mar 30, 2006	15.35	15.42	15.28	15.36	698,165	+0.15(+1.01%)
Mar 29, 2006	14.95	15.20	14.95	15.20	288,450	+0.20(+1.33%)
Mar 28, 2006	15.15	15.20	14.96	15.01	293,382	-0.14(-0.93%)
Mar 27, 2006	15.24	15.24	15.10	15.15	474,174	-0.11(-0.69%)
Mar 24, 2006	15.14	15.25	15.08	15.25	182,662	+0.14(+0.93%)
Mar 23, 2006	15.20	15.21	15.05	15.11	321,615	-0.06(-0.39%)
Mar 22, 2006	15.08	15.17	15.02	15.17	298,144	+0.19(+1.30%)
Mar 21, 2006	15.06	15.10	14.94	14.98	306,138	-0.13(-0.86%)
Mar 20, 2006	15.20	15.20	15.06	15.10	402,912	+0.05(+0.35%)
Mar 17, 2006	15.00	15.08	14.90	15.05	92,011	+0.17(+1.15%)
Mar 16, 2006	14.85	14.93	14.76	14.88	206,643	+0.16(+1.08%)
Mar 15, 2006	14.63	14.73	14.54	14.72	110,890	+0.22(+1.50%)
Mar 14, 2006	14.36	14.52	14.36	14.51	157,661	+0.16(+1.11%)
Mar 13, 2006	14.32	14.37	14.27	14.35	415,157	+0.13(+0.91%)
Mar 10, 2006	14.15	14.24	14.09	14.22	334,711	+0.11(+0.79%)
Mar 09, 2006	14.17	14.22	14.09	14.11	81,977	+0.01(+0.04%)
Mar 08, 2006	13.99	14.12	13.96	14.10	44,730	+0.05(+0.33%)
Mar 07, 2006	14.12	14.13	14.02	14.05	114,291	-0.30(-2.09%)
Mar 06, 2006	14.43	14.43	14.28	14.35	154,089	-0.02(-0.16%)
Mar 03, 2006	14.33	14.43	14.23	14.38	136,911	+0.06(+0.45%)
Mar 02, 2006	14.14	14.31	14.10	14.31	83,337	+0.18(+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.