Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.05	15.12	14.98	15.11	138,708	+0.14(+0.94%)
May 30, 2006	15.05	15.05	14.92	14.96	56,179	-0.28(-1.82%)
May 26, 2006	15.30	15.31	15.11	15.24	101,172	-0.04(-0.26%)
May 25, 2006	15.13	15.28	15.04	15.28	76,314	+0.38(+2.54%)
May 24, 2006	14.94	14.95	14.78	14.90	110,618	-0.26(-1.72%)
May 23, 2006	14.98	15.25	14.98	15.17	637,610	+0.33(+2.22%)
May 22, 2006	14.62	14.84	14.57	14.84	395,741	-0.14(-0.91%)
May 19, 2006	14.92	15.03	14.80	14.97	304,263	-0.38(-2.49%)
May 18, 2006	15.28	15.41	15.25	15.36	105,398	+0.25(+1.62%)
May 17, 2006	15.57	15.58	14.94	15.11	355,719	-0.58(-3.67%)
May 16, 2006	15.65	15.73	15.60	15.69	229,191	+0.29(+1.88%)
May 15, 2006	15.37	15.55	15.34	15.40	270,456	-0.31(-1.97%)
May 12, 2006	15.82	15.86	15.61	15.71	168,537	-0.12(-0.76%)
May 11, 2006	15.89	15.91	15.77	15.83	177,735	-0.17(-1.08%)
May 10, 2006	15.96	16.08	15.93	16.00	124,787	-0.10(-0.65%)
May 09, 2006	16.03	16.17	15.90	16.10	232,920	+0.42(+2.67%)
May 08, 2006	15.60	15.83	15.53	15.69	230,434	-0.16(-0.99%)
May 05, 2006	15.77	15.84	15.66	15.84	73,082	-0.25(-1.53%)
May 04, 2006	16.04	16.16	15.99	16.09	53,693	+0.10(+0.63%)
May 03, 2006	16.01	16.08	15.87	15.99	197,621	-0.66(-3.94%)
May 02, 2006	16.41	16.72	16.37	16.64	157,848	+0.48(+2.96%)
May 01, 2006	16.10	16.39	16.10	16.16	154,120	+0.07(+0.42%)
Apr 28, 2006	16.16	16.21	16.06	16.10	109,375	-0.12(-0.74%)
Apr 27, 2006	16.05	16.26	16.00	16.22	142,685	+0.26(+1.64%)
Apr 26, 2006	15.90	16.05	15.90	15.95	80,043	+0.22(+1.41%)
Apr 25, 2006	15.75	15.82	15.66	15.73	133,488	-0.14(-0.89%)
Apr 24, 2006	15.78	15.88	15.75	15.87	54,687	+0.23(+1.47%)
Apr 21, 2006	15.55	15.78	15.55	15.64	81,783	+0.04(+0.28%)
Apr 20, 2006	15.54	15.63	15.53	15.60	123,793	-0.01(-0.05%)
Apr 19, 2006	15.49	15.63	15.48	15.61	50,461	+0.01(+0.05%)
Apr 18, 2006	15.45	15.60	15.41	15.60	80,788	+0.16(+1.07%)
Apr 17, 2006	15.31	15.48	15.31	15.44	48,970	+0.13(+0.87%)
Apr 13, 2006	15.17	15.31	15.20	15.30	65,873	+0.14(+0.90%)
Apr 12, 2006	15.07	15.21	15.07	15.17	68,856	-0.14(-0.95%)
Apr 11, 2006	15.33	15.34	15.23	15.31	99,681	-0.12(-0.76%)
Apr 10, 2006	15.37	15.43	15.34	15.43	83,026	-0.12(-0.78%)
Apr 07, 2006	15.77	15.79	15.54	15.55	94,957	-0.48(-3.01%)
Apr 06, 2006	16.05	16.08	15.94	16.03	66,868	-0.09(-0.55%)
Apr 05, 2006	16.07	16.15	16.02	16.12	139,205	+0.00(+0.00%)
Apr 04, 2006	16.29	16.29	16.05	16.12	396,238	-0.16(-0.96%)
Apr 03, 2006	16.20	16.36	16.13	16.28	147,905	+0.25(+1.53%)
Mar 31, 2006	16.01	16.08	15.94	16.03	63,636	+0.30(+1.92%)
Mar 30, 2006	15.63	15.81	15.59	15.73	116,335	+0.17(+1.09%)
Mar 29, 2006	15.49	15.67	15.49	15.56	172,763	+0.02(+0.10%)
Mar 28, 2006	15.75	15.77	15.52	15.54	108,629	-0.06(-0.39%)
Mar 27, 2006	15.63	15.65	15.50	15.60	122,301	-0.23(-1.42%)
Mar 24, 2006	15.62	15.89	15.62	15.83	40,518	+0.13(+0.82%)
Mar 23, 2006	15.85	15.87	15.63	15.70	71,839	-0.20(-1.24%)
Mar 22, 2006	15.93	15.99	15.85	15.90	80,540	-0.12(-0.73%)
Mar 21, 2006	16.17	16.19	15.99	16.01	108,878	+0.07(+0.43%)
Mar 20, 2006	15.99	16.00	15.83	15.95	77,557	-0.07(-0.45%)
Mar 17, 2006	16.07	16.08	15.95	16.02	123,544	-0.07(-0.45%)
Mar 16, 2006	16.07	16.18	16.05	16.09	345,279	+0.27(+1.70%)
Mar 15, 2006	15.79	15.88	15.75	15.82	58,416	+0.21(+1.34%)
Mar 14, 2006	15.42	15.62	15.42	15.61	110,867	+0.16(+1.07%)
Mar 13, 2006	15.46	15.50	15.37	15.45	82,777	+0.23(+1.53%)
Mar 10, 2006	15.02	15.21	15.02	15.21	46,981	+0.47(+3.16%)
Mar 09, 2006	14.70	14.80	14.70	14.75	40,021	+0.12(+0.80%)
Mar 08, 2006	14.58	14.66	14.58	14.63	36,044	-0.05(-0.36%)
Mar 07, 2006	14.64	14.68	14.58	14.68	52,202	-0.27(-1.78%)
Mar 06, 2006	15.07	15.08	14.92	14.95	55,930	-0.26(-1.72%)
Mar 03, 2006	15.00	15.28	15.00	15.21	95,703	+0.56(+3.85%)
Mar 02, 2006	14.50	14.70	14.50	14.65	52,202	+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.