Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.99	16.35	15.99	16.28	1,447,500	+0.23(+1.44%)
May 30, 2006	15.94	16.12	15.87	16.05	897,656	+0.04(+0.23%)
May 26, 2006	16.08	16.12	15.90	16.01	419,062	-0.07(-0.45%)
May 25, 2006	15.91	16.08	15.90	16.08	495,937	+0.17(+1.07%)
May 24, 2006	15.89	16.04	15.84	15.91	1,139,062	-0.05(-0.29%)
May 23, 2006	15.85	16.05	15.83	15.96	1,102,500	+0.11(+0.67%)
May 22, 2006	15.77	15.93	15.68	15.85	1,046,250	+0.06(+0.36%)
May 19, 2006	15.67	15.81	15.61	15.80	846,093	+0.19(+1.24%)
May 18, 2006	15.63	15.78	15.59	15.60	773,906	-0.06(-0.41%)
May 17, 2006	15.91	16.00	15.65	15.67	745,781	-0.35(-2.18%)
May 16, 2006	16.07	16.11	15.98	16.01	483,750	-0.07(-0.44%)
May 15, 2006	15.96	16.13	15.83	16.09	878,906	+0.17(+1.09%)
May 12, 2006	16.06	16.23	15.88	15.91	844,687	-0.19(-1.18%)
May 11, 2006	16.23	16.23	16.04	16.10	538,125	-0.15(-0.94%)
May 10, 2006	16.20	16.31	16.17	16.26	645,937	+0.08(+0.49%)
May 09, 2006	16.09	16.27	16.06	16.18	780,000	+0.01(+0.04%)
May 08, 2006	16.16	16.20	16.09	16.17	382,968	+0.05(+0.33%)
May 05, 2006	16.12	16.19	16.08	16.12	482,812	-0.04(-0.26%)
May 04, 2006	16.06	16.19	16.06	16.16	778,593	+0.14(+0.87%)
May 03, 2006	16.09	16.10	15.87	16.02	884,062	-0.07(-0.45%)
May 02, 2006	15.41	16.09	15.41	16.09	1,804,218	+0.50(+3.19%)
May 01, 2006	15.87	15.90	15.55	15.60	825,000	-0.30(-1.87%)
Apr 28, 2006	15.89	15.89	15.89	15.89	0	+0.11(+0.72%)
Apr 27, 2006	15.89	15.94	15.76	15.78	769,687	-0.13(-0.84%)
Apr 26, 2006	15.51	15.97	15.51	15.91	1,398,750	+0.34(+2.21%)
Apr 25, 2006	15.56	15.69	15.51	15.57	1,071,093	-0.04(-0.29%)
Apr 24, 2006	15.68	15.68	15.55	15.62	608,437	-0.07(-0.44%)
Apr 21, 2006	15.84	15.91	15.62	15.68	844,687	-0.14(-0.89%)
Apr 20, 2006	15.85	15.98	15.79	15.83	753,750	-0.06(-0.36%)
Apr 19, 2006	15.81	15.93	15.75	15.88	1,057,500	+0.04(+0.26%)
Apr 18, 2006	15.60	15.91	15.56	15.84	1,551,562	+0.24(+1.54%)
Apr 17, 2006	15.68	15.71	15.49	15.60	565,781	-0.06(-0.37%)
Apr 13, 2006	15.77	15.75	15.59	15.66	568,125	-0.11(-0.68%)
Apr 12, 2006	15.68	15.79	15.65	15.77	572,812	+0.07(+0.46%)
Apr 11, 2006	15.89	15.93	15.67	15.69	509,531	-0.17(-1.09%)
Apr 10, 2006	15.89	16.01	15.84	15.87	809,062	+0.00(+0.00%)
Apr 07, 2006	16.06	16.16	15.87	15.87	867,187	-0.29(-1.78%)
Apr 06, 2006	16.24	16.27	16.12	16.15	1,199,531	-0.09(-0.55%)
Apr 05, 2006	16.25	16.31	16.17	16.24	1,232,812	-0.01(-0.07%)
Apr 04, 2006	16.27	16.31	16.20	16.25	2,028,281	-0.06(-0.34%)
Apr 03, 2006	16.21	16.51	16.19	16.31	2,183,906	-0.11(-0.68%)
Mar 31, 2006	16.66	16.72	16.41	16.42	2,394,375	-0.16(-0.98%)
Mar 30, 2006	16.83	16.85	16.58	16.58	1,347,656	-0.28(-1.63%)
Mar 29, 2006	16.85	16.92	16.77	16.86	1,839,375	+0.01(+0.05%)
Mar 28, 2006	16.91	16.93	16.77	16.85	1,304,062	-0.03(-0.18%)
Mar 27, 2006	16.94	17.00	16.82	16.88	993,750	-0.07(-0.44%)
Mar 24, 2006	17.12	17.12	16.90	16.95	1,074,375	-0.35(-2.02%)
Mar 21, 2006	17.49	17.49	17.25	17.30	890,156	-0.14(-0.78%)
Mar 20, 2006	17.52	17.56	17.35	17.44	1,183,125	-0.03(-0.20%)
Mar 17, 2006	17.48	17.61	17.38	17.47	1,625,156	+0.06(+0.37%)
Mar 16, 2006	17.25	17.50	17.24	17.41	958,125	+0.29(+1.71%)
Mar 15, 2006	17.23	17.23	17.03	17.12	1,042,500	-0.01(-0.05%)
Mar 14, 2006	16.79	17.13	16.79	17.13	823,593	+0.28(+1.68%)
Mar 13, 2006	16.79	17.00	16.79	16.84	727,031	+0.03(+0.17%)
Mar 10, 2006	16.50	16.91	16.50	16.81	842,343	+0.19(+1.16%)
Mar 09, 2006	16.49	16.65	16.39	16.62	780,000	+0.13(+0.79%)
Mar 08, 2006	16.43	16.67	16.43	16.49	1,235,156	+0.10(+0.64%)
Mar 07, 2006	16.31	16.64	16.31	16.39	1,736,250	+0.10(+0.64%)
Mar 06, 2006	16.35	16.38	16.18	16.28	810,937	-0.15(-0.90%)
Mar 03, 2006	16.32	16.54	16.19	16.43	1,496,718	+0.12(+0.71%)
Mar 02, 2006	16.05	16.58	16.03	16.32	2,071,406	+0.10(+0.63%)

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.