Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	15.10	14.73	15.10	46,670	+0.30(+2.06%)
May 30, 2006	15.51	15.51	14.69	14.79	58,578	-0.60(-3.92%)
May 26, 2006	15.54	15.54	15.34	15.40	8,226	-0.14(-0.93%)
May 25, 2006	15.22	15.54	15.22	15.54	17,039	+0.50(+3.33%)
May 24, 2006	14.76	15.10	14.71	15.04	28,815	+0.18(+1.20%)
May 23, 2006	14.91	15.08	14.52	14.86	34,870	+0.05(+0.31%)
May 22, 2006	14.60	14.91	14.56	14.82	31,503	+0.01(+0.08%)
May 19, 2006	14.54	14.91	14.54	14.80	26,491	+0.02(+0.16%)
May 18, 2006	14.59	14.82	14.50	14.78	26,539	+0.17(+1.14%)
May 17, 2006	14.56	14.68	14.40	14.61	29,788	-0.12(-0.82%)
May 16, 2006	14.44	14.79	14.44	14.74	33,826	+0.34(+2.36%)
May 15, 2006	14.45	14.59	14.37	14.40	52,834	-0.04(-0.28%)
May 12, 2006	14.68	14.68	14.42	14.44	45,429	-0.22(-1.53%)
May 11, 2006	15.77	15.78	14.58	14.66	31,623	-1.30(-8.15%)
May 10, 2006	15.83	15.99	15.77	15.96	32,592	-0.01(-0.04%)
May 09, 2006	15.78	16.04	15.61	15.97	11,610	+0.07(+0.47%)
May 08, 2006	15.55	16.29	15.45	15.89	53,129	+0.35(+2.22%)
May 05, 2006	15.27	15.57	15.25	15.55	18,461	+0.26(+1.73%)
May 04, 2006	15.18	15.28	14.94	15.28	12,529	+0.17(+1.14%)
May 03, 2006	15.14	15.14	14.96	15.11	16,126	+0.05(+0.31%)
May 02, 2006	15.17	15.33	14.90	15.06	11,534	+0.16(+1.04%)
May 01, 2006	15.08	15.41	14.86	14.91	24,128	-0.41(-2.70%)
Apr 28, 2006	15.18	15.39	14.71	15.32	16,504	+0.13(+0.83%)
Apr 27, 2006	15.20	15.43	15.17	15.20	9,647	-0.01(-0.04%)
Apr 26, 2006	15.21	15.45	15.20	15.20	6,947	-0.09(-0.60%)
Apr 25, 2006	15.40	15.44	15.17	15.29	22,137	-0.22(-1.45%)
Apr 24, 2006	15.66	15.66	15.38	15.52	28,218	-0.33(-2.11%)
Apr 21, 2006	15.87	15.87	15.64	15.85	42,427	+0.01(+0.04%)
Apr 20, 2006	15.56	16.04	15.51	15.85	54,895	+0.18(+1.14%)
Apr 19, 2006	15.23	15.67	15.00	15.67	13,818	+0.47(+3.07%)
Apr 18, 2006	14.62	15.20	14.60	15.20	32,187	+0.66(+4.55%)
Apr 17, 2006	14.52	14.66	14.48	14.54	9,478	-0.16(-1.06%)
Apr 13, 2006	14.50	14.69	14.48	14.69	9,690	+0.19(+1.31%)
Apr 12, 2006	14.28	14.57	14.28	14.50	20,551	-0.02(-0.16%)
Apr 11, 2006	14.50	14.59	14.39	14.53	24,720	-0.03(-0.24%)
Apr 10, 2006	14.30	14.64	14.23	14.56	31,239	+0.26(+1.81%)
Apr 07, 2006	14.56	14.56	14.25	14.30	36,906	-0.16(-1.07%)
Apr 06, 2006	14.39	14.48	14.33	14.46	8,738	-0.10(-0.71%)
Apr 05, 2006	14.46	14.57	14.39	14.56	2,084	+0.02(+0.16%)
Apr 04, 2006	14.57	14.64	14.46	14.54	4,669	+0.12(+0.84%)
Apr 03, 2006	14.50	14.61	14.40	14.42	41,962	-0.24(-1.61%)
Mar 31, 2006	14.34	14.65	14.34	14.65	16,444	+0.17(+1.15%)
Mar 30, 2006	14.29	14.49	14.29	14.49	15,017	+0.09(+0.60%)
Mar 29, 2006	14.34	14.53	14.27	14.40	32,460	+0.21(+1.50%)
Mar 28, 2006	14.27	14.40	14.19	14.19	16,991	-0.09(-0.64%)
Mar 27, 2006	14.46	14.47	14.22	14.28	9,961	-0.06(-0.44%)
Mar 24, 2006	14.39	14.39	14.19	14.34	12,164	+0.07(+0.48%)
Mar 23, 2006	14.38	14.38	14.19	14.27	2,258	-0.08(-0.56%)
Mar 22, 2006	14.27	14.40	14.20	14.36	17,720	+0.02(+0.12%)
Mar 21, 2006	14.25	14.52	14.22	14.34	43,941	-0.05(-0.32%)
Mar 20, 2006	14.27	14.51	14.27	14.38	33,370	-0.15(-1.03%)
Mar 17, 2006	14.63	14.67	14.53	14.53	148,346	-0.02(-0.16%)
Mar 16, 2006	14.38	14.56	14.24	14.56	15,974	+0.20(+1.36%)
Mar 15, 2006	14.35	14.36	14.09	14.36	7,451	+0.10(+0.73%)
Mar 14, 2006	13.91	14.27	13.91	14.26	22,736	+0.04(+0.28%)
Mar 13, 2006	14.15	14.42	14.07	14.22	19,077	+0.14(+1.02%)
Mar 10, 2006	13.87	14.07	13.85	14.07	8,412	+0.22(+1.62%)
Mar 09, 2006	14.00	14.04	13.81	13.85	22,595	-0.06(-0.46%)
Mar 08, 2006	13.85	14.04	13.85	13.91	10,147	+0.03(+0.21%)
Mar 07, 2006	14.04	14.14	13.88	13.88	29,406	-0.16(-1.15%)
Mar 06, 2006	14.05	14.14	13.99	14.04	45,495	-0.02(-0.16%)
Mar 03, 2006	14.04	14.34	14.04	14.07	24,197	-0.09(-0.61%)
Mar 02, 2006	14.22	14.36	14.02	14.15	11,622	-0.35(-2.42%)

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.