Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.55	18.82	18.34	18.75	108,500	+0.16(+0.86%)
May 30, 2006	18.50	18.76	18.50	18.59	63,000	-0.01(-0.05%)
May 26, 2006	18.75	18.93	18.51	18.60	43,300	-0.25(-1.33%)
May 25, 2006	18.96	19.03	18.61	18.85	69,700	+0.00(+0.00%)
May 24, 2006	18.45	18.90	18.27	18.85	99,400	+0.41(+2.22%)
May 23, 2006	18.55	18.65	18.40	18.44	119,400	-0.11(-0.59%)
May 22, 2006	18.50	18.99	18.26	18.55	118,400	+0.01(+0.05%)
May 19, 2006	18.50	18.86	18.33	18.54	79,000	+0.08(+0.43%)
May 18, 2006	19.10	19.20	18.45	18.46	92,300	-0.44(-2.33%)
May 17, 2006	18.75	19.13	18.55	18.90	79,500	-0.10(-0.53%)
May 16, 2006	18.98	19.39	18.65	19.00	122,300	+0.12(+0.64%)
May 15, 2006	18.40	18.95	18.08	18.88	115,300	-0.08(-0.42%)
May 12, 2006	18.50	19.01	18.31	18.96	107,600	+0.46(+2.49%)
May 11, 2006	19.25	19.25	18.33	18.50	204,100	-0.50(-2.63%)
May 10, 2006	20.00	20.50	18.98	19.00	471,800	-3.86(-16.89%)
May 09, 2006	22.70	23.40	22.45	22.86	41,700	-0.05(-0.22%)
May 08, 2006	22.86	23.00	22.62	22.91	35,100	-0.20(-0.87%)
May 05, 2006	23.25	23.65	23.00	23.11	38,700	+0.00(+0.00%)
May 04, 2006	22.86	23.69	22.86	23.11	56,300	+0.05(+0.22%)
May 03, 2006	21.91	23.41	21.89	23.06	98,200	+1.30(+5.97%)
May 02, 2006	22.00	22.00	21.29	21.76	114,200	-0.30(-1.36%)
May 01, 2006	23.10	23.10	21.51	22.06	82,200	-0.93(-4.05%)
Apr 28, 2006	22.92	23.44	22.80	22.99	36,000	-0.08(-0.35%)
Apr 27, 2006	23.15	23.50	22.97	23.07	44,200	-0.23(-0.99%)
Apr 26, 2006	23.40	23.98	23.29	23.30	34,700	-0.15(-0.64%)
Apr 25, 2006	23.42	23.52	23.16	23.45	22,400	-0.07(-0.30%)
Apr 24, 2006	23.30	23.71	22.90	23.52	61,900	-0.20(-0.84%)
Apr 21, 2006	24.29	24.29	23.52	23.72	62,600	-0.47(-1.94%)
Apr 20, 2006	24.00	24.40	23.35	24.19	51,300	-0.21(-0.86%)
Apr 19, 2006	23.40	24.44	23.30	24.40	60,200	+0.76(+3.21%)
Apr 18, 2006	23.32	23.64	22.68	23.64	62,700	+0.47(+2.03%)
Apr 17, 2006	23.00	23.20	22.53	23.17	63,200	+0.02(+0.09%)
Apr 13, 2006	23.17	23.54	22.95	23.15	31,700	-0.02(-0.09%)
Apr 12, 2006	22.75	23.30	22.65	23.17	31,100	+0.37(+1.62%)
Apr 11, 2006	23.16	23.54	22.58	22.80	54,900	-0.61(-2.61%)
Apr 10, 2006	23.20	23.66	22.94	23.41	55,800	+0.08(+0.34%)
Apr 07, 2006	23.74	23.75	22.66	23.33	55,500	-0.35(-1.48%)
Apr 06, 2006	23.74	23.87	23.52	23.68	31,300	+0.14(+0.59%)
Apr 05, 2006	23.31	23.56	22.95	23.54	39,800	+0.08(+0.34%)
Apr 04, 2006	23.00	23.64	22.87	23.46	72,900	+0.06(+0.26%)
Apr 03, 2006	23.94	23.95	22.90	23.40	83,400	-0.54(-2.26%)
Mar 31, 2006	23.40	23.94	23.40	23.94	49,400	+0.42(+1.79%)
Mar 30, 2006	23.25	23.85	23.22	23.52	42,200	+0.17(+0.73%)
Mar 29, 2006	22.65	23.47	22.62	23.35	55,100	+0.39(+1.70%)
Mar 28, 2006	22.90	23.20	22.81	22.96	58,400	-0.28(-1.20%)
Mar 27, 2006	23.30	23.43	23.10	23.24	32,300	+0.06(+0.26%)
Mar 24, 2006	23.25	23.49	23.00	23.18	30,400	+0.07(+0.30%)
Mar 23, 2006	23.25	23.25	22.57	23.11	47,200	+0.11(+0.48%)
Mar 22, 2006	22.34	23.30	22.34	23.00	74,600	+0.41(+1.81%)
Mar 21, 2006	22.85	23.40	22.49	22.59	69,600	-0.25(-1.09%)
Mar 20, 2006	22.95	23.00	22.20	22.84	95,200	-0.36(-1.55%)
Mar 17, 2006	22.99	23.35	22.70	23.20	173,600	+0.29(+1.27%)
Mar 16, 2006	22.05	23.00	22.05	22.91	113,600	+0.81(+3.67%)
Mar 15, 2006	22.00	22.24	22.00	22.10	101,700	+0.06(+0.27%)
Mar 14, 2006	22.00	22.12	21.96	22.04	124,300	+0.03(+0.14%)
Mar 13, 2006	22.39	22.50	21.99	22.01	49,500	-0.14(-0.63%)
Mar 10, 2006	22.20	22.20	21.79	22.15	44,900	+0.09(+0.41%)
Mar 09, 2006	21.90	22.19	21.90	22.06	219,300	+0.22(+1.01%)
Mar 08, 2006	21.50	21.99	21.50	21.84	173,800	+0.16(+0.74%)
Mar 07, 2006	21.60	21.83	21.30	21.68	135,100	+0.26(+1.21%)
Mar 06, 2006	21.50	21.59	21.00	21.42	66,500	-0.08(-0.37%)
Mar 03, 2006	21.54	21.92	21.26	21.50	76,000	-0.02(-0.09%)
Mar 02, 2006	21.50	21.75	21.35	21.52	62,000	-0.13(-0.60%)

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.