Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.04	15.11	14.97	15.10	138,800	+0.14(+0.94%)
May 30, 2006	15.04	15.04	14.91	14.96	56,216	-0.28(-1.82%)
May 26, 2006	15.29	15.30	15.10	15.23	101,239	-0.04(-0.26%)
May 25, 2006	15.12	15.27	15.03	15.27	76,365	+0.38(+2.54%)
May 24, 2006	14.93	14.94	14.77	14.89	110,692	-0.26(-1.72%)
May 23, 2006	14.97	15.24	14.97	15.16	638,033	+0.33(+2.22%)
May 22, 2006	14.61	14.83	14.57	14.83	396,003	-0.14(-0.91%)
May 19, 2006	14.91	15.02	14.79	14.96	304,465	-0.38(-2.49%)
May 18, 2006	15.27	15.40	15.24	15.35	105,468	+0.25(+1.62%)
May 17, 2006	15.56	15.57	14.93	15.10	355,955	-0.57(-3.67%)
May 16, 2006	15.64	15.71	15.59	15.67	229,343	+0.29(+1.88%)
May 15, 2006	15.36	15.54	15.33	15.39	270,635	-0.31(-1.97%)
May 12, 2006	15.81	15.85	15.60	15.69	168,649	-0.12(-0.76%)
May 11, 2006	15.88	15.90	15.76	15.82	177,853	-0.17(-1.08%)
May 10, 2006	15.95	16.07	15.92	15.99	124,870	-0.10(-0.65%)
May 09, 2006	16.02	16.16	15.89	16.09	233,075	+0.42(+2.67%)
May 08, 2006	15.59	15.82	15.52	15.67	230,587	-0.16(-0.99%)
May 05, 2006	15.76	15.83	15.65	15.83	73,131	-0.25(-1.53%)
May 04, 2006	16.02	16.15	15.98	16.08	53,729	+0.10(+0.63%)
May 03, 2006	16.00	16.07	15.86	15.98	197,753	-0.66(-3.94%)
May 02, 2006	16.40	16.71	16.36	16.63	157,953	+0.48(+2.96%)
May 01, 2006	16.08	16.38	16.08	16.15	154,222	+0.07(+0.42%)
Apr 28, 2006	16.15	16.20	16.05	16.08	109,448	-0.12(-0.74%)
Apr 27, 2006	16.04	16.25	15.99	16.21	142,780	+0.26(+1.64%)
Apr 26, 2006	15.89	16.04	15.89	15.94	80,096	+0.22(+1.41%)
Apr 25, 2006	15.74	15.81	15.65	15.72	133,576	-0.14(-0.89%)
Apr 24, 2006	15.77	15.87	15.74	15.86	54,724	+0.23(+1.47%)
Apr 21, 2006	15.54	15.77	15.54	15.63	81,837	+0.04(+0.28%)
Apr 20, 2006	15.53	15.62	15.52	15.59	123,875	-0.01(-0.05%)
Apr 19, 2006	15.48	15.62	15.47	15.60	50,495	+0.01(+0.05%)
Apr 18, 2006	15.44	15.59	15.40	15.59	80,842	+0.16(+1.07%)
Apr 17, 2006	15.30	15.47	15.30	15.43	49,002	+0.13(+0.87%)
Apr 13, 2006	15.16	15.30	15.19	15.29	65,917	+0.14(+0.90%)
Apr 12, 2006	15.06	15.20	15.06	15.16	68,902	-0.14(-0.95%)
Apr 11, 2006	15.32	15.33	15.22	15.30	99,747	-0.12(-0.76%)
Apr 10, 2006	15.36	15.42	15.32	15.42	83,081	-0.12(-0.78%)
Apr 07, 2006	15.76	15.78	15.53	15.54	95,021	-0.48(-3.01%)
Apr 06, 2006	16.04	16.07	15.93	16.02	66,912	-0.09(-0.55%)
Apr 05, 2006	16.06	16.14	16.01	16.11	139,297	+0.00(+0.00%)
Apr 04, 2006	16.28	16.28	16.04	16.11	396,501	-0.16(-0.96%)
Apr 03, 2006	16.19	16.35	16.12	16.27	148,003	+0.25(+1.53%)
Mar 31, 2006	16.00	16.07	15.93	16.02	63,679	+0.30(+1.92%)
Mar 30, 2006	15.62	15.80	15.58	15.72	116,413	+0.17(+1.09%)
Mar 29, 2006	15.48	15.66	15.48	15.55	172,878	+0.02(+0.10%)
Mar 28, 2006	15.74	15.76	15.51	15.53	108,702	-0.06(-0.39%)
Mar 27, 2006	15.62	15.64	15.49	15.59	122,383	-0.23(-1.42%)
Mar 24, 2006	15.61	15.88	15.61	15.82	40,545	+0.13(+0.82%)
Mar 23, 2006	15.84	15.86	15.62	15.69	71,887	-0.20(-1.24%)
Mar 22, 2006	15.92	15.98	15.84	15.89	80,593	-0.12(-0.73%)
Mar 21, 2006	16.16	16.18	15.98	16.00	108,950	+0.07(+0.43%)
Mar 20, 2006	15.98	15.99	15.82	15.94	77,608	-0.07(-0.45%)
Mar 17, 2006	16.06	16.07	15.94	16.01	123,626	-0.07(-0.45%)
Mar 16, 2006	16.06	16.17	16.04	16.08	345,508	+0.27(+1.70%)
Mar 15, 2006	15.78	15.87	15.74	15.81	58,455	+0.21(+1.34%)
Mar 14, 2006	15.41	15.61	15.41	15.60	110,940	+0.16(+1.07%)
Mar 13, 2006	15.45	15.49	15.36	15.44	82,832	+0.23(+1.53%)
Mar 10, 2006	15.01	15.20	15.01	15.20	47,013	+0.47(+3.16%)
Mar 09, 2006	14.69	14.79	14.69	14.74	40,048	+0.12(+0.80%)
Mar 08, 2006	14.57	14.65	14.57	14.62	36,068	-0.05(-0.36%)
Mar 07, 2006	14.63	14.67	14.57	14.67	52,236	-0.27(-1.78%)
Mar 06, 2006	15.06	15.07	14.91	14.94	55,967	-0.26(-1.72%)
Mar 03, 2006	14.99	15.27	14.99	15.20	95,767	+0.56(+3.84%)
Mar 02, 2006	14.49	14.69	14.49	14.64	52,236	+0.23(+1.56%)

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.