Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.42	14.56	14.08	14.30	605,477	-0.05(-0.35%)
May 30, 2006	14.84	14.93	14.31	14.35	399,211	-0.49(-3.30%)
May 26, 2006	14.47	14.99	14.31	14.84	353,853	+0.43(+2.98%)
May 25, 2006	13.96	14.41	13.89	14.41	337,685	+0.58(+4.19%)
May 24, 2006	14.26	14.43	13.47	13.83	545,895	-0.42(-2.95%)
May 23, 2006	14.12	14.37	14.06	14.25	310,473	+0.24(+1.71%)
May 22, 2006	13.93	14.30	13.55	14.01	607,586	-0.06(-0.43%)
May 19, 2006	14.02	14.09	13.52	14.07	473,374	+0.12(+0.86%)
May 18, 2006	14.37	14.74	13.87	13.95	374,006	-0.31(-2.17%)
May 17, 2006	15.39	15.46	13.89	14.26	1,028,683	-1.31(-8.41%)
May 16, 2006	15.87	16.00	15.40	15.57	275,103	-0.36(-2.26%)
May 15, 2006	15.98	16.20	15.68	15.93	323,784	-0.10(-0.62%)
May 12, 2006	16.15	16.30	15.43	16.03	515,583	-0.22(-1.35%)
May 11, 2006	16.98	16.98	16.15	16.25	306,110	-0.78(-4.58%)
May 10, 2006	17.78	17.82	16.51	17.03	460,419	-0.74(-4.16%)
May 09, 2006	17.65	17.97	17.24	17.77	306,221	+0.15(+0.85%)
May 08, 2006	17.40	18.59	17.03	17.62	390,274	+0.18(+1.03%)
May 05, 2006	16.45	17.54	16.29	17.44	373,590	+0.94(+5.70%)
May 04, 2006	16.43	16.69	16.22	16.50	389,939	+0.00(+0.00%)
May 03, 2006	16.81	16.90	16.38	16.50	390,698	-0.23(-1.37%)
May 02, 2006	17.16	17.27	16.62	16.73	303,203	-0.27(-1.59%)
May 01, 2006	17.13	17.42	16.95	17.00	186,176	-0.03(-0.18%)
Apr 28, 2006	16.64	17.07	16.34	17.03	129,900	+0.23(+1.37%)
Apr 27, 2006	16.72	17.28	16.40	16.80	172,022	+0.03(+0.18%)
Apr 26, 2006	17.00	17.00	16.48	16.77	238,077	-0.22(-1.29%)
Apr 25, 2006	16.96	17.08	16.70	16.99	207,332	+0.05(+0.30%)
Apr 24, 2006	17.27	17.27	16.63	16.94	283,517	-0.27(-1.57%)
Apr 21, 2006	17.61	17.63	17.20	17.21	135,778	-0.22(-1.26%)
Apr 20, 2006	17.21	17.53	17.12	17.43	165,808	+0.15(+0.87%)
Apr 19, 2006	17.08	17.44	16.89	17.28	188,408	+0.17(+0.99%)
Apr 18, 2006	17.16	17.32	16.98	17.11	203,387	-0.05(-0.29%)
Apr 17, 2006	17.32	17.57	16.90	17.16	211,579	-0.23(-1.32%)
Apr 13, 2006	17.00	17.64	16.93	17.39	131,869	+0.32(+1.87%)
Apr 12, 2006	17.08	17.50	16.88	17.07	243,578	-0.01(-0.06%)
Apr 11, 2006	17.49	17.54	16.59	17.08	393,735	-0.28(-1.61%)
Apr 10, 2006	17.46	17.74	17.29	17.36	365,476	-0.02(-0.12%)
Apr 07, 2006	17.46	17.73	17.19	17.38	264,790	-0.01(-0.06%)
Apr 06, 2006	17.92	17.98	17.29	17.39	772,467	-0.46(-2.58%)
Apr 05, 2006	18.13	18.13	17.75	17.85	493,122	-0.33(-1.84%)
Apr 04, 2006	17.87	18.40	17.73	18.18	281,111	+0.15(+0.86%)
Apr 03, 2006	19.24	19.30	17.97	18.03	362,729	-1.08(-5.65%)
Mar 31, 2006	19.21	19.35	18.94	19.11	267,967	-0.05(-0.26%)
Mar 30, 2006	19.00	19.25	18.86	19.16	268,502	+0.15(+0.79%)
Mar 29, 2006	18.98	19.22	18.68	19.01	302,533	+0.25(+1.33%)
Mar 28, 2006	18.93	19.00	18.72	18.76	352,976	-0.25(-1.32%)
Mar 27, 2006	18.12	19.10	18.07	19.01	653,813	+0.53(+2.87%)
Mar 24, 2006	18.53	18.61	17.85	18.48	360,752	+0.08(+0.43%)
Mar 23, 2006	18.00	18.44	17.78	18.40	157,300	+0.40(+2.22%)
Mar 22, 2006	18.02	18.21	17.77	18.00	281,400	-0.09(-0.50%)
Mar 21, 2006	18.60	18.60	18.05	18.09	862,174	-0.47(-2.53%)
Mar 20, 2006	18.30	18.58	18.27	18.56	365,417	+0.18(+0.98%)
Mar 17, 2006	18.09	18.65	17.92	18.38	546,639	+0.38(+2.11%)
Mar 16, 2006	18.07	18.57	17.95	18.00	551,035	+0.02(+0.11%)
Mar 15, 2006	18.25	18.25	17.73	17.98	493,574	-0.15(-0.83%)
Mar 14, 2006	18.10	18.29	17.75	18.13	184,379	+0.07(+0.39%)
Mar 13, 2006	18.10	18.20	17.94	18.06	381,579	+0.02(+0.11%)
Mar 10, 2006	17.27	18.08	17.25	18.04	409,724	+0.70(+4.04%)
Mar 09, 2006	17.51	17.67	17.34	17.34	299,498	-0.06(-0.34%)
Mar 08, 2006	17.20	17.83	17.17	17.40	423,950	+0.11(+0.64%)
Mar 07, 2006	17.25	17.29	17.05	17.29	698,607	-0.06(-0.35%)
Mar 06, 2006	17.36	17.50	17.25	17.35	447,772	-0.06(-0.34%)
Mar 03, 2006	17.30	17.41	16.95	17.41	315,367	-0.05(-0.29%)
Mar 02, 2006	17.60	17.60	17.22	17.46	488,121	-0.14(-0.80%)

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.