Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.72	20.63	19.37	20.61	194,069	+1.00(+5.09%)
May 30, 2006	20.62	20.74	19.61	19.62	125,813	-1.18(-5.65%)
May 26, 2006	20.89	20.89	20.61	20.79	40,758	-0.03(-0.15%)
May 25, 2006	21.13	21.13	20.36	20.82	67,869	-0.21(-1.00%)
May 24, 2006	20.11	21.13	20.10	21.03	77,092	+0.56(+2.71%)
May 23, 2006	20.62	20.91	20.46	20.48	96,653	-0.05(-0.24%)
May 22, 2006	21.00	21.27	20.27	20.52	218,203	-0.71(-3.34%)
May 19, 2006	20.28	21.23	20.23	21.23	114,188	+0.96(+4.72%)
May 18, 2006	20.40	20.61	20.25	20.28	61,881	-0.17(-0.83%)
May 17, 2006	20.16	20.48	19.72	20.44	104,428	+0.06(+0.32%)
May 16, 2006	20.40	20.91	20.11	20.38	152,187	+0.08(+0.40%)
May 15, 2006	20.70	20.70	20.10	20.30	70,424	-0.56(-2.66%)
May 12, 2006	20.98	21.23	20.75	20.85	71,518	-0.36(-1.71%)
May 11, 2006	21.67	21.72	21.06	21.22	74,621	-0.50(-2.30%)
May 10, 2006	21.41	21.81	21.24	21.72	167,845	+0.21(+0.97%)
May 09, 2006	21.52	21.93	21.02	21.51	178,094	-0.09(-0.41%)
May 08, 2006	20.77	21.75	20.75	21.60	251,656	+0.42(+1.98%)
May 05, 2006	20.13	21.23	20.13	21.18	186,929	+0.50(+2.41%)
May 04, 2006	20.48	20.93	20.42	20.68	134,994	+0.30(+1.46%)
May 03, 2006	20.33	20.52	20.02	20.38	112,994	+0.05(+0.24%)
May 02, 2006	18.98	20.65	18.98	20.33	372,862	+0.96(+4.94%)
May 01, 2006	19.58	19.77	19.18	19.37	116,744	-0.35(-1.76%)
Apr 28, 2006	19.32	19.72	18.75	19.72	327,126	+0.28(+1.45%)
Apr 27, 2006	18.42	19.78	17.13	19.44	346,065	+0.69(+3.69%)
Apr 26, 2006	17.71	18.87	17.50	18.75	275,909	+1.45(+8.38%)
Apr 25, 2006	17.11	17.34	17.03	17.30	57,406	+0.00(+0.00%)
Apr 24, 2006	17.22	17.37	17.18	17.30	101,007	-0.13(-0.74%)
Apr 21, 2006	17.45	17.53	17.16	17.43	94,597	+0.06(+0.37%)
Apr 20, 2006	17.48	17.50	17.21	17.36	28,264	-0.18(-1.01%)
Apr 19, 2006	17.71	17.71	17.22	17.54	72,283	-0.16(-0.91%)
Apr 18, 2006	17.15	17.70	17.14	17.70	64,103	+0.55(+3.19%)
Apr 17, 2006	17.17	17.41	17.09	17.15	61,194	-0.02(-0.09%)
Apr 13, 2006	16.93	17.35	16.79	17.17	15,387	+0.24(+1.43%)
Apr 12, 2006	17.02	16.98	16.81	16.93	51,268	-0.09(-0.52%)
Apr 11, 2006	17.43	17.59	16.77	17.02	41,341	-0.27(-1.54%)
Apr 10, 2006	16.77	17.39	16.72	17.28	116,936	+0.57(+3.42%)
Apr 07, 2006	17.35	17.60	16.63	16.71	110,883	-0.76(-4.33%)
Apr 06, 2006	17.16	17.75	16.89	17.47	256,095	+0.17(+0.98%)
Apr 05, 2006	16.52	17.35	16.52	17.30	204,976	+0.76(+4.57%)
Apr 04, 2006	17.43	17.76	16.35	16.54	151,520	-0.96(-5.47%)
Apr 03, 2006	17.79	17.84	17.45	17.50	80,828	-0.47(-2.60%)
Mar 31, 2006	18.28	18.42	17.30	17.97	161,290	-0.33(-1.80%)
Mar 30, 2006	18.03	18.30	18.02	18.30	78,265	+0.19(+1.02%)
Mar 29, 2006	17.58	18.19	17.57	18.11	141,639	+0.63(+3.59%)
Mar 28, 2006	17.55	17.56	17.01	17.48	98,649	-0.15(-0.87%)
Mar 27, 2006	17.49	17.68	17.48	17.64	59,040	+0.02(+0.14%)
Mar 24, 2006	17.70	17.92	17.55	17.61	97,821	-0.02(-0.09%)
Mar 23, 2006	17.51	17.80	17.48	17.63	65,226	+0.05(+0.27%)
Mar 22, 2006	17.64	17.73	16.90	17.58	138,031	-0.16(-0.91%)
Mar 21, 2006	18.16	18.16	17.74	17.74	88,161	-0.37(-2.04%)
Mar 20, 2006	17.98	18.30	17.81	18.11	85,604	+0.06(+0.36%)
Mar 17, 2006	17.31	18.16	17.22	18.05	178,039	+0.80(+4.62%)
Mar 16, 2006	17.74	17.80	17.14	17.25	98,191	-0.50(-2.81%)
Mar 15, 2006	17.53	17.81	17.25	17.75	106,165	+0.16(+0.92%)
Mar 14, 2006	17.18	17.61	17.12	17.59	86,373	+0.24(+1.39%)
Mar 13, 2006	17.20	17.50	17.20	17.35	30,624	+0.15(+0.89%)
Mar 10, 2006	16.84	17.19	16.80	17.19	61,547	+0.29(+1.71%)
Mar 09, 2006	16.90	17.15	16.90	16.90	126,223	+0.06(+0.38%)
Mar 08, 2006	17.05	17.31	16.80	16.84	86,836	-0.33(-1.92%)
Mar 07, 2006	17.30	17.31	16.93	17.17	26,770	-0.23(-1.34%)
Mar 06, 2006	17.41	17.72	17.18	17.40	36,372	-0.13(-0.73%)
Mar 03, 2006	17.50	17.59	16.99	17.53	41,720	-0.20(-1.14%)
Mar 02, 2006	17.68	17.84	17.49	17.73	49,742	-0.03(-0.18%)

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.