Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.15	21.72	21.15	21.15	116,932	-0.15(-0.70%)
May 30, 2006	21.30	21.70	21.30	21.30	95,270	+0.15(+0.71%)
May 26, 2006	21.15	21.55	21.00	21.15	72,401	+1.05(+5.22%)
May 25, 2006	20.10	20.10	19.40	20.10	211,137	-0.60(-2.90%)
May 24, 2006	20.70	21.10	20.55	20.70	189,911	+0.15(+0.73%)
May 23, 2006	20.55	20.90	20.50	20.55	1,393,511	-0.50(-2.38%)
May 22, 2006	21.05	21.32	20.75	21.05	1,129,189	-1.05(-4.75%)
May 19, 2006	22.10	22.45	21.90	22.10	82,806	+0.25(+1.14%)
May 18, 2006	21.85	22.30	21.85	21.85	64,599	+0.15(+0.69%)
May 17, 2006	21.25	22.50	21.55	21.70	72,385	+0.45(+2.12%)
May 16, 2006	21.25	21.35	21.10	21.25	194,841	-0.65(-2.97%)
May 15, 2006	21.90	22.10	21.50	21.90	61,789	+0.95(+4.53%)
May 12, 2006	20.95	21.35	20.91	20.95	216,822	+0.20(+0.96%)
May 11, 2006	20.75	21.00	17.15	20.75	58,870	+0.30(+1.47%)
May 10, 2006	20.45	20.55	20.25	20.45	67,307	+0.20(+0.99%)
May 09, 2006	20.25	20.40	19.95	20.25	81,234	+0.25(+1.25%)
May 08, 2006	20.00	20.15	19.90	20.00	40,845	+0.50(+2.56%)
May 05, 2006	19.50	19.60	19.20	19.50	401,501	+0.25(+1.30%)
May 04, 2006	19.25	19.35	19.15	19.25	185,675	+0.10(+0.52%)
May 03, 2006	19.15	19.25	19.05	19.15	94,553	-0.05(-0.26%)
May 02, 2006	19.20	19.25	19.15	19.20	173,824	+0.30(+1.59%)
May 01, 2006	18.90	19.10	18.80	18.90	28,457	+0.20(+1.07%)
Apr 28, 2006	18.70	18.70	18.70	18.70	0	+0.55(+3.03%)
Apr 27, 2006	18.15	18.30	18.00	18.15	32,334	-0.30(-1.63%)
Apr 26, 2006	18.45	18.55	18.08	18.45	50,778	-0.15(-0.81%)
Apr 25, 2006	18.60	18.35	18.10	18.60	22,967	+0.00(+0.00%)
Apr 24, 2006	18.60	18.60	18.15	18.60	22,503	+0.00(+0.00%)
Apr 21, 2006	18.40	18.80	18.54	18.60	214,606	+0.20(+1.09%)
Apr 20, 2006	18.30	18.70	18.35	18.40	126,960	+0.10(+0.55%)
Apr 19, 2006	18.40	18.55	18.25	18.30	42,112	-0.10(-0.54%)
Apr 18, 2006	18.40	18.60	18.35	18.40	30,570	+0.30(+1.66%)
Apr 17, 2006	18.10	18.25	17.95	18.10	45,086	+0.00(+0.00%)
Apr 13, 2006	18.00	18.25	18.05	18.10	26,436	+0.10(+0.56%)
Apr 12, 2006	18.35	18.15	18.00	18.00	268,477	-0.35(-1.91%)
Apr 11, 2006	18.35	18.50	18.30	18.35	25,766	-0.05(-0.27%)
Apr 10, 2006	18.40	18.65	18.40	18.40	84,514	-0.15(-0.81%)
Apr 07, 2006	18.55	18.95	18.55	18.55	670,313	+0.40(+2.20%)
Apr 06, 2006	18.15	18.35	18.15	18.15	35,206	-0.25(-1.36%)
Apr 05, 2006	18.40	18.65	18.22	18.40	797,357	-0.30(-1.60%)
Apr 04, 2006	18.70	18.90	17.90	18.70	532,957	+0.15(+0.81%)
Apr 03, 2006	18.55	18.55	18.55	18.55	0	+0.00(+0.00%)
Mar 31, 2006	18.55	18.75	18.45	18.55	376,591	+0.15(+0.82%)
Mar 30, 2006	18.40	18.60	18.40	18.40	48,322	+0.40(+2.22%)
Mar 29, 2006	18.00	18.35	17.95	18.00	1,073,768	-0.25(-1.37%)
Mar 28, 2006	18.25	18.25	18.25	18.25	0	+0.00(+0.00%)
Mar 27, 2006	18.25	18.60	18.25	18.25	89,726	+0.30(+1.67%)
Mar 24, 2006	17.85	18.30	17.85	17.95	267,882	-0.30(-1.64%)
Mar 21, 2006	18.25	18.55	18.25	18.25	33,586	-0.15(-0.82%)
Mar 20, 2006	18.40	18.65	18.40	18.40	40,371	+0.00(+0.00%)
Mar 17, 2006	18.40	18.55	18.35	18.40	86,777	+0.60(+3.37%)
Mar 16, 2006	17.80	18.05	17.75	17.80	37,978	+0.10(+0.56%)
Mar 15, 2006	18.10	18.00	17.70	17.70	27,109	-0.40(-2.21%)
Mar 14, 2006	18.10	18.25	18.00	18.10	120,420	+0.00(+0.00%)
Mar 13, 2006	18.10	18.20	17.95	18.10	32,449	+0.25(+1.40%)
Mar 10, 2006	17.85	18.00	17.75	17.85	87,968	-0.45(-2.46%)
Mar 09, 2006	18.30	18.35	18.15	18.30	142,761	+0.70(+3.98%)
Mar 08, 2006	17.60	17.60	17.20	17.60	107,968	-0.20(-1.12%)
Mar 07, 2006	17.80	18.10	17.80	17.80	94,307	+0.25(+1.42%)
Mar 06, 2006	17.55	17.55	17.55	17.55	0	+0.00(+0.00%)
Mar 03, 2006	17.55	17.80	17.50	17.55	63,975	-0.15(-0.85%)
Mar 02, 2006	17.70	18.10	17.55	17.70	124,091	-1.25(-6.60%)

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.