Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.12	14.29	13.93	14.03	246,185	-0.08(-0.57%)
May 30, 2006	14.32	14.36	14.11	14.11	279,467	-0.33(-2.28%)
May 26, 2006	14.61	14.61	14.34	14.44	354,757	-0.17(-1.15%)
May 25, 2006	13.72	14.63	13.65	14.61	343,912	+0.89(+6.49%)
May 24, 2006	13.63	13.72	13.51	13.72	280,465	+0.00(+0.00%)
May 23, 2006	13.67	13.72	13.55	13.72	268,997	+0.06(+0.41%)
May 22, 2006	13.73	13.75	13.50	13.66	232,474	-0.07(-0.53%)
May 19, 2006	13.57	13.76	13.47	13.73	378,565	+0.23(+1.72%)
May 18, 2006	13.48	13.64	13.36	13.50	463,452	+0.06(+0.48%)
May 17, 2006	13.43	13.63	13.27	13.44	284,952	+0.02(+0.12%)
May 16, 2006	13.51	13.64	13.28	13.42	300,035	-0.12(-0.89%)
May 15, 2006	13.42	13.56	13.36	13.54	417,456	+0.05(+0.36%)
May 12, 2006	13.57	13.57	13.36	13.49	502,468	-0.14(-1.00%)
May 11, 2006	13.64	13.81	13.58	13.63	447,622	-0.06(-0.47%)
May 10, 2006	13.65	13.84	13.61	13.69	425,184	+0.02(+0.18%)
May 09, 2006	13.71	13.76	13.49	13.67	413,717	-0.16(-1.16%)
May 08, 2006	13.80	14.02	13.60	13.83	679,223	+0.10(+0.70%)
May 05, 2006	13.36	13.80	13.32	13.73	810,606	+0.38(+2.82%)
May 04, 2006	14.44	14.45	13.04	13.36	2,090,648	-1.24(-8.47%)
May 03, 2006	14.67	14.92	14.46	14.59	349,771	-0.48(-3.19%)
May 02, 2006	14.52	15.13	13.80	15.07	2,572,923	-0.23(-1.52%)
May 01, 2006	15.27	15.36	14.98	15.31	713,253	+0.22(+1.44%)
Apr 28, 2006	15.60	15.63	15.08	15.09	614,779	-0.55(-3.49%)
Apr 27, 2006	15.76	15.96	15.56	15.64	255,036	-0.13(-0.81%)
Apr 26, 2006	15.45	15.78	15.28	15.76	520,169	+0.49(+3.20%)
Apr 25, 2006	15.53	15.58	15.27	15.27	363,607	-0.10(-0.68%)
Apr 24, 2006	15.88	15.88	15.23	15.38	744,541	-1.28(-7.70%)
Apr 21, 2006	16.52	16.74	16.50	16.66	416,459	+0.13(+0.78%)
Apr 20, 2006	16.94	16.94	16.45	16.53	590,970	-0.43(-2.55%)
Apr 19, 2006	17.01	17.09	16.82	16.97	215,147	+0.00(+0.00%)
Apr 18, 2006	17.13	17.17	16.78	16.97	218,887	+0.00(+0.00%)
Apr 17, 2006	16.92	17.06	16.90	16.97	130,759	+0.00(+0.00%)
Apr 13, 2006	16.84	17.02	16.69	16.97	191,214	+0.13(+0.76%)
Apr 12, 2006	16.85	16.94	16.73	16.84	198,693	-0.02(-0.14%)
Apr 11, 2006	17.22	17.25	16.84	16.86	188,347	-0.27(-1.59%)
Apr 10, 2006	17.11	17.29	16.89	17.14	238,332	+0.18(+1.04%)
Apr 07, 2006	17.01	17.14	16.84	16.96	213,776	-0.11(-0.66%)
Apr 06, 2006	17.52	17.52	16.98	17.07	216,892	-0.33(-1.89%)
Apr 05, 2006	17.53	17.53	17.26	17.40	355,878	-0.09(-0.50%)
Apr 04, 2006	17.08	17.49	16.97	17.49	555,694	+0.47(+2.78%)
Apr 03, 2006	17.07	17.12	16.90	17.02	252,792	+0.05(+0.28%)
Mar 31, 2006	16.89	16.97	16.75	16.97	236,587	+0.09(+0.52%)
Mar 30, 2006	16.73	16.88	16.64	16.88	355,380	-0.01(-0.05%)
Mar 29, 2006	16.66	16.89	16.58	16.89	402,373	+0.17(+1.01%)
Mar 28, 2006	16.84	16.90	16.61	16.72	294,550	-0.13(-0.76%)
Mar 27, 2006	16.45	16.88	16.12	16.85	442,386	+0.23(+1.40%)
Mar 24, 2006	17.06	17.06	16.21	16.61	598,325	-0.55(-3.18%)
Mar 23, 2006	16.94	17.34	16.78	17.16	436,278	+0.23(+1.37%)
Mar 22, 2006	16.68	16.94	16.62	16.93	280,465	+0.26(+1.59%)
Mar 21, 2006	16.83	16.83	16.62	16.66	222,252	-0.02(-0.14%)
Mar 20, 2006	16.45	16.74	16.45	16.69	323,718	+0.23(+1.41%)
Mar 17, 2006	16.48	16.53	16.21	16.45	308,012	+0.00(+0.00%)
Mar 16, 2006	16.35	16.46	16.24	16.45	265,257	+0.18(+1.08%)
Mar 15, 2006	15.99	16.33	15.90	16.28	355,255	+0.29(+1.81%)
Mar 14, 2006	16.00	16.00	15.46	15.99	464,325	+0.13(+0.81%)
Mar 13, 2006	15.80	16.04	15.75	15.86	343,289	+0.06(+0.36%)
Mar 10, 2006	15.48	15.88	15.40	15.80	380,310	+0.34(+2.18%)
Mar 09, 2006	15.45	15.53	14.95	15.47	399,132	+0.02(+0.10%)
Mar 08, 2006	15.29	15.45	15.11	15.45	418,827	+0.23(+1.53%)
Mar 07, 2006	15.16	15.24	14.92	15.22	526,027	+0.02(+0.16%)
Mar 06, 2006	14.54	15.39	14.54	15.19	1,007,430	+0.67(+4.58%)
Mar 03, 2006	14.45	14.58	14.06	14.53	758,003	-0.10(-0.71%)
Mar 02, 2006	15.16	15.17	14.26	14.63	1,644,771	-0.91(-5.88%)

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.