Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	12.75	12.94	12.58	12.80	739,937	+0.03(+0.23%)
May 30, 2006	13.15	13.19	12.71	12.77	462,432	-0.35(-2.67%)
May 26, 2006	12.89	13.16	12.81	13.12	447,939	+0.29(+2.26%)
May 25, 2006	12.72	12.83	12.69	12.83	485,229	+0.14(+1.10%)
May 24, 2006	12.62	12.77	12.36	12.69	710,005	-0.01(-0.08%)
May 23, 2006	12.41	13.00	12.38	12.70	1,278,883	+0.44(+3.59%)
May 22, 2006	12.11	12.30	11.90	12.26	1,778,867	+0.14(+1.16%)
May 19, 2006	12.66	12.75	11.81	12.12	7,896,778	-2.56(-17.44%)
May 18, 2006	14.70	14.89	14.60	14.68	204,764	+0.08(+0.55%)
May 17, 2006	14.60	14.74	14.57	14.60	193,129	-0.11(-0.75%)
May 16, 2006	14.75	14.92	14.51	14.71	204,764	-0.08(-0.54%)
May 15, 2006	14.67	14.86	14.55	14.79	363,444	+0.01(+0.07%)
May 12, 2006	14.91	14.97	14.53	14.78	695,043	-0.17(-1.14%)
May 11, 2006	15.00	15.18	14.93	14.95	224,540	-0.05(-0.33%)
May 10, 2006	14.95	15.21	14.95	15.00	312,995	+0.05(+0.33%)
May 09, 2006	15.00	15.04	14.90	14.95	393,050	-0.09(-0.60%)
May 08, 2006	15.11	15.15	14.98	15.04	613,164	-0.07(-0.46%)
May 05, 2006	15.25	15.39	15.04	15.11	522,880	-0.13(-0.85%)
May 04, 2006	15.30	15.43	15.15	15.24	699,258	-0.12(-0.78%)
May 03, 2006	15.40	15.76	15.12	15.36	718,839	-0.06(-0.39%)
May 02, 2006	15.91	15.97	15.29	15.42	702,307	-0.55(-3.44%)
May 01, 2006	16.52	16.62	15.90	15.97	278,261	-0.51(-3.09%)
Apr 28, 2006	16.08	16.62	16.02	16.48	442,500	+0.36(+2.23%)
Apr 27, 2006	16.00	16.61	15.94	16.12	278,196	+0.08(+0.50%)
Apr 26, 2006	16.17	16.18	15.92	16.04	317,287	-0.07(-0.43%)
Apr 25, 2006	16.10	16.14	15.73	16.11	397,445	+0.04(+0.25%)
Apr 24, 2006	16.00	16.16	15.73	16.07	559,899	+0.12(+0.75%)
Apr 21, 2006	15.67	16.08	15.46	15.95	690,719	+0.38(+2.44%)
Apr 20, 2006	15.99	15.99	15.49	15.57	367,034	-0.41(-2.57%)
Apr 19, 2006	15.86	16.17	15.69	15.98	465,596	+0.16(+1.01%)
Apr 18, 2006	15.31	15.83	15.34	15.82	261,260	+0.51(+3.33%)
Apr 17, 2006	15.55	15.57	15.14	15.31	297,968	-0.28(-1.80%)
Apr 13, 2006	15.83	15.83	15.45	15.59	319,206	-0.15(-0.95%)
Apr 12, 2006	15.71	15.85	15.58	15.74	281,525	+0.03(+0.19%)
Apr 11, 2006	15.80	15.82	15.67	15.71	327,698	-0.10(-0.63%)
Apr 10, 2006	15.80	16.05	15.77	15.81	585,655	-0.03(-0.19%)
Apr 07, 2006	15.54	16.03	15.35	15.84	792,969	-0.23(-1.43%)
Apr 06, 2006	16.09	16.17	16.00	16.07	181,131	-0.08(-0.50%)
Apr 05, 2006	16.13	16.24	16.03	16.15	274,391	+0.00(+0.00%)
Apr 04, 2006	16.21	16.33	16.00	16.15	257,667	-0.02(-0.12%)
Apr 03, 2006	16.42	16.48	16.07	16.17	349,259	-0.28(-1.70%)
Mar 31, 2006	16.19	16.53	15.84	16.45	614,253	+0.25(+1.54%)
Mar 30, 2006	16.06	16.21	15.88	16.20	523,264	+0.19(+1.19%)
Mar 29, 2006	15.98	16.24	15.91	16.01	683,194	+0.01(+0.06%)
Mar 28, 2006	16.27	16.29	15.96	16.00	603,758	-0.27(-1.66%)
Mar 27, 2006	16.15	16.65	15.72	16.27	821,443	+0.06(+0.37%)
Mar 24, 2006	16.18	16.47	15.68	16.21	3,364,960	-0.64(-3.80%)
Mar 23, 2006	16.95	17.00	16.79	16.85	342,400	-0.03(-0.18%)
Mar 22, 2006	17.05	17.10	16.79	16.88	399,400	-0.14(-0.82%)
Mar 21, 2006	17.64	17.64	16.99	17.02	529,076	-0.69(-3.90%)
Mar 20, 2006	17.12	17.76	17.08	17.71	883,053	+0.55(+3.21%)
Mar 17, 2006	17.22	17.42	17.06	17.16	504,183	+0.03(+0.18%)
Mar 16, 2006	17.18	17.40	17.13	17.13	227,803	-0.05(-0.29%)
Mar 15, 2006	17.17	17.31	17.03	17.18	198,934	+0.06(+0.35%)
Mar 14, 2006	16.89	17.20	16.82	17.12	182,990	+0.26(+1.54%)
Mar 13, 2006	17.17	17.33	16.81	16.86	170,488	-0.28(-1.63%)
Mar 10, 2006	16.99	17.27	16.85	17.14	277,943	+0.14(+0.82%)
Mar 09, 2006	16.97	17.21	16.88	17.00	156,731	+0.00(+0.00%)
Mar 08, 2006	16.77	17.23	16.73	17.00	373,143	+0.16(+0.95%)
Mar 07, 2006	17.16	17.23	16.70	16.84	424,750	-0.32(-1.86%)
Mar 06, 2006	17.14	17.54	16.88	17.16	777,514	+0.10(+0.59%)
Mar 03, 2006	16.97	17.18	16.54	17.06	466,401	+0.02(+0.12%)
Mar 02, 2006	16.77	17.51	16.54	17.04	813,829	+0.24(+1.43%)

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.