Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.06	17.28	16.79	16.94	755,494	-0.02(-0.12%)
May 30, 2006	17.35	17.35	16.95	16.96	620,100	-0.07(-0.39%)
May 26, 2006	16.88	17.14	16.73	17.03	470,972	+0.18(+1.08%)
May 25, 2006	16.09	16.85	16.09	16.85	688,120	+0.79(+4.93%)
May 24, 2006	16.29	16.34	15.62	16.06	1,163,132	-0.32(-1.96%)
May 23, 2006	16.59	16.68	16.30	16.38	699,269	+0.07(+0.46%)
May 22, 2006	16.67	16.67	16.01	16.30	715,102	-0.37(-2.20%)
May 19, 2006	16.45	16.67	15.90	16.67	1,123,063	+0.16(+1.00%)
May 18, 2006	16.81	17.10	16.44	16.50	532,853	-0.28(-1.70%)
May 17, 2006	16.81	16.98	16.60	16.79	968,603	-0.31(-1.79%)
May 16, 2006	17.20	17.37	16.80	17.09	547,232	+0.05(+0.27%)
May 15, 2006	17.27	17.33	16.95	17.05	569,690	-0.28(-1.64%)
May 12, 2006	17.54	17.54	17.19	17.33	548,687	-0.31(-1.75%)
May 11, 2006	18.01	18.09	17.59	17.64	918,356	-0.31(-1.72%)
May 10, 2006	17.95	18.15	17.85	17.95	505,063	+0.00(+0.00%)
May 09, 2006	18.01	18.16	17.92	17.95	620,746	+0.06(+0.32%)
May 08, 2006	17.91	17.99	17.64	17.90	601,035	+0.09(+0.53%)
May 05, 2006	17.40	17.80	17.40	17.80	565,490	+0.43(+2.47%)
May 04, 2006	17.40	17.48	17.29	17.37	470,649	-0.02(-0.09%)
May 03, 2006	17.70	17.70	17.31	17.39	626,886	-0.21(-1.20%)
May 02, 2006	17.47	17.64	17.39	17.60	849,366	+0.24(+1.40%)
May 01, 2006	17.43	17.47	17.28	17.35	764,219	+0.11(+0.62%)
Apr 28, 2006	16.84	17.27	16.67	17.25	618,000	+0.51(+3.02%)
Apr 27, 2006	16.72	16.78	16.58	16.74	486,967	-0.05(-0.28%)
Apr 26, 2006	16.81	16.86	16.74	16.79	242,352	+0.13(+0.78%)
Apr 25, 2006	16.59	16.88	16.55	16.66	387,603	+0.10(+0.61%)
Apr 24, 2006	16.53	16.59	16.41	16.56	432,196	+0.15(+0.91%)
Apr 21, 2006	16.41	16.53	16.37	16.41	473,234	+0.10(+0.59%)
Apr 20, 2006	16.78	16.80	16.30	16.31	625,916	-0.61(-3.61%)
Apr 19, 2006	17.07	17.09	16.84	16.92	415,877	-0.05(-0.29%)
Apr 18, 2006	16.92	17.09	16.83	16.97	414,908	+0.23(+1.35%)
Apr 17, 2006	16.60	16.89	16.47	16.75	311,019	+0.28(+1.67%)
Apr 13, 2006	16.39	16.50	16.20	16.47	247,038	+0.08(+0.49%)
Apr 12, 2006	16.32	16.50	16.27	16.39	379,847	+0.14(+0.88%)
Apr 11, 2006	16.48	16.58	16.18	16.25	399,236	-0.22(-1.32%)
Apr 10, 2006	16.75	16.77	16.44	16.47	650,475	-0.25(-1.51%)
Apr 07, 2006	16.85	16.90	16.66	16.72	634,318	-0.10(-0.62%)
Apr 06, 2006	17.03	17.03	16.64	16.82	996,716	+0.02(+0.10%)
Apr 05, 2006	16.45	17.03	16.39	16.81	1,127,425	+0.53(+3.28%)
Apr 04, 2006	15.94	16.29	15.89	16.27	1,154,892	+0.64(+4.08%)
Apr 03, 2006	15.20	15.69	14.99	15.64	708,963	+0.49(+3.23%)
Mar 31, 2006	15.13	15.18	15.05	15.15	743,538	-0.05(-0.31%)
Mar 30, 2006	14.99	15.28	14.99	15.19	381,301	+0.26(+1.73%)
Mar 29, 2006	14.81	14.97	14.77	14.93	481,959	+0.11(+0.76%)
Mar 28, 2006	14.79	14.92	14.78	14.82	315,543	+0.03(+0.20%)
Mar 27, 2006	14.94	14.94	14.74	14.79	535,761	-0.11(-0.74%)
Mar 24, 2006	14.86	14.94	14.80	14.90	467,579	+0.05(+0.32%)
Mar 23, 2006	14.86	14.95	14.71	14.85	516,534	-0.03(-0.18%)
Mar 22, 2006	14.94	14.98	14.73	14.88	453,199	-0.06(-0.40%)
Mar 21, 2006	15.06	15.10	14.88	14.94	561,450	-0.09(-0.60%)
Mar 20, 2006	15.17	15.27	14.99	15.03	442,536	-0.10(-0.67%)
Mar 17, 2006	15.23	15.26	15.09	15.13	713,487	-0.19(-1.24%)
Mar 16, 2006	15.59	15.59	15.30	15.32	606,528	-0.27(-1.73%)
Mar 15, 2006	15.16	15.67	15.13	15.59	920,456	+0.56(+3.70%)
Mar 14, 2006	14.87	15.15	14.82	15.04	533,661	+0.22(+1.50%)
Mar 13, 2006	14.85	14.85	14.70	14.82	447,221	+0.11(+0.75%)
Mar 10, 2006	14.64	14.75	14.58	14.71	437,850	+0.07(+0.45%)
Mar 09, 2006	14.76	14.90	14.63	14.64	405,860	-0.08(-0.52%)
Mar 08, 2006	14.57	14.74	14.49	14.72	481,312	+0.09(+0.64%)
Mar 07, 2006	14.76	14.76	14.46	14.62	535,276	-0.18(-1.23%)
Mar 06, 2006	14.96	14.97	14.66	14.80	350,119	-0.17(-1.16%)
Mar 03, 2006	15.17	15.27	14.86	14.98	490,360	-0.15(-1.00%)
Mar 02, 2006	15.30	15.30	15.01	15.13	386,472	-0.15(-0.99%)

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.