Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.22	16.85	16.22	16.83	90,904	+1.04(+6.59%)
May 30, 2006	16.66	16.66	15.74	15.79	158,442	-0.92(-5.51%)
May 26, 2006	16.21	16.77	15.84	16.71	271,201	+0.57(+3.52%)
May 25, 2006	16.30	16.60	15.79	16.14	333,857	-0.20(-1.21%)
May 24, 2006	16.99	17.00	16.26	16.34	211,799	-0.65(-3.85%)
May 23, 2006	16.99	17.50	16.99	16.99	100,901	-0.30(-1.74%)
May 22, 2006	18.47	18.47	17.09	17.29	173,670	-1.09(-5.94%)
May 19, 2006	18.35	18.82	17.85	18.38	82,883	+0.00(+0.00%)
May 18, 2006	18.80	19.11	18.34	18.38	94,391	-0.31(-1.66%)
May 17, 2006	18.93	19.10	18.58	18.69	112,293	-0.05(-0.28%)
May 16, 2006	19.04	19.07	18.74	18.74	116,594	-0.28(-1.49%)
May 15, 2006	18.41	19.17	17.98	19.03	206,917	+0.53(+2.88%)
May 12, 2006	19.64	20.30	18.41	18.50	832,318	-1.14(-5.78%)
May 11, 2006	18.50	19.96	18.19	19.63	655,625	+2.17(+12.41%)
May 10, 2006	17.34	17.51	17.33	17.46	82,999	+0.13(+0.74%)
May 09, 2006	17.42	17.42	17.20	17.33	72,769	+0.09(+0.50%)
May 08, 2006	17.37	17.37	17.12	17.25	130,427	-0.13(-0.74%)
May 05, 2006	17.20	17.57	16.97	17.38	231,793	+0.02(+0.10%)
May 04, 2006	17.51	17.51	17.16	17.36	30,572	-0.02(-0.10%)
May 03, 2006	17.16	17.55	17.16	17.38	29,758	+0.13(+0.75%)
May 02, 2006	17.55	17.76	17.16	17.25	155,187	+0.09(+0.55%)
May 01, 2006	18.07	18.15	17.10	17.15	169,951	-0.05(-0.30%)
Apr 28, 2006	16.67	17.20	16.62	17.20	74,745	+0.53(+3.20%)
Apr 27, 2006	16.60	16.73	16.47	16.67	56,960	+0.03(+0.15%)
Apr 26, 2006	16.52	16.71	16.51	16.65	257,484	+0.09(+0.57%)
Apr 25, 2006	16.61	16.73	16.47	16.55	127,172	-0.06(-0.36%)
Apr 24, 2006	17.08	17.42	16.43	16.61	115,083	-0.57(-3.30%)
Apr 21, 2006	17.94	18.10	17.16	17.18	133,682	-0.33(-1.87%)
Apr 20, 2006	17.36	17.81	17.29	17.51	107,759	+0.09(+0.49%)
Apr 19, 2006	18.06	18.15	17.20	17.42	148,329	-0.65(-3.57%)
Apr 18, 2006	17.20	18.15	17.20	18.07	108,340	+1.01(+5.90%)
Apr 17, 2006	17.09	17.42	17.04	17.06	92,182	-0.09(-0.55%)
Apr 13, 2006	17.27	17.49	17.08	17.15	71,026	-0.11(-0.65%)
Apr 12, 2006	17.28	17.37	17.20	17.27	81,720	-0.02(-0.10%)
Apr 11, 2006	17.68	17.72	16.95	17.28	240,279	-0.40(-2.29%)
Apr 10, 2006	17.93	17.94	17.38	17.69	167,161	-0.33(-1.81%)
Apr 07, 2006	17.81	18.23	17.81	18.01	279,221	+0.21(+1.16%)
Apr 06, 2006	17.73	18.45	17.59	17.81	405,464	+0.14(+0.78%)
Apr 05, 2006	16.47	17.72	16.47	17.67	156,699	+1.26(+7.71%)
Apr 04, 2006	16.47	16.94	16.26	16.40	192,502	+0.09(+0.53%)
Apr 03, 2006	16.73	16.94	16.10	16.32	425,226	-0.59(-3.46%)
Mar 31, 2006	17.33	18.84	16.73	16.90	854,637	-0.39(-2.24%)
Mar 30, 2006	17.60	17.67	17.03	17.29	118,338	-0.30(-1.71%)
Mar 29, 2006	17.16	17.59	17.11	17.59	98,227	+0.17(+0.99%)
Mar 28, 2006	17.30	17.46	17.01	17.42	134,961	+0.16(+0.95%)
Mar 27, 2006	17.64	17.81	17.19	17.26	230,631	+0.18(+1.06%)
Mar 24, 2006	16.99	17.16	16.69	17.08	438,129	+0.44(+2.64%)
Mar 23, 2006	16.43	16.71	16.33	16.64	696,776	+0.94(+5.97%)
Mar 22, 2006	15.48	15.95	15.14	15.70	68,468	+0.17(+1.11%)
Mar 21, 2006	15.91	15.96	15.51	15.53	64,981	-0.27(-1.69%)
Mar 20, 2006	15.14	16.08	15.13	15.79	58,006	+0.87(+5.82%)
Mar 17, 2006	14.71	15.14	14.71	14.93	117,989	+0.22(+1.46%)
Mar 16, 2006	14.92	14.97	14.71	14.71	309,213	-0.20(-1.33%)
Mar 15, 2006	15.18	15.70	14.80	14.91	174,717	+0.22(+1.46%)
Mar 14, 2006	14.58	14.80	14.41	14.69	117,989	+0.09(+0.59%)
Mar 13, 2006	14.84	14.87	14.55	14.61	52,891	-0.28(-1.85%)
Mar 10, 2006	14.80	14.95	14.50	14.88	82,999	+0.04(+0.29%)
Mar 09, 2006	13.98	15.43	13.94	14.84	481,140	-0.21(-1.37%)
Mar 08, 2006	15.23	15.31	14.93	15.05	224,121	-0.18(-1.19%)
Mar 07, 2006	16.04	16.07	14.84	15.23	184,830	-0.89(-5.55%)
Mar 06, 2006	16.17	16.27	16.04	16.12	30,223	+0.03(+0.21%)
Mar 03, 2006	15.87	16.34	15.87	16.09	68,933	+0.15(+0.92%)
Mar 02, 2006	16.00	16.04	15.86	15.94	167,742	-0.23(-1.44%)

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.