Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.30	16.60	16.17	16.50	13,520,740	+0.31(+1.89%)
May 30, 2006	16.36	16.53	16.07	16.19	16,352,361	-0.66(-3.92%)
May 26, 2006	16.84	16.91	16.69	16.86	9,585,892	+0.14(+0.86%)
May 25, 2006	16.26	16.71	16.00	16.71	16,134,714	+0.89(+5.63%)
May 24, 2006	15.61	15.93	15.34	15.82	15,909,571	+0.21(+1.35%)
May 23, 2006	15.99	16.26	15.58	15.61	16,242,435	-0.24(-1.50%)
May 22, 2006	16.41	16.41	15.33	15.85	28,063,438	-0.82(-4.94%)
May 19, 2006	16.36	16.84	15.93	16.67	19,628,830	+0.42(+2.60%)
May 18, 2006	16.67	16.95	16.25	16.25	13,134,530	-0.30(-1.81%)
May 17, 2006	16.51	16.99	16.41	16.55	18,963,984	-0.20(-1.18%)
May 16, 2006	16.88	17.00	16.67	16.75	13,502,223	-0.01(-0.08%)
May 15, 2006	16.91	17.11	16.52	16.76	19,093,602	-0.25(-1.44%)
May 12, 2006	17.03	17.39	16.75	17.00	21,314,752	-0.51(-2.91%)
May 11, 2006	18.48	18.57	17.15	17.52	25,091,324	-0.98(-5.30%)
May 10, 2006	18.93	18.98	18.48	18.49	13,108,371	-0.54(-2.86%)
May 09, 2006	19.02	19.07	18.92	19.04	5,615,186	+0.07(+0.36%)
May 08, 2006	19.15	19.28	18.90	18.97	8,717,948	-0.24(-1.27%)
May 05, 2006	19.52	19.54	19.13	19.22	7,421,321	-0.14(-0.70%)
May 04, 2006	19.19	19.50	19.19	19.35	8,836,691	+0.22(+1.17%)
May 03, 2006	18.91	19.27	18.87	19.13	10,005,609	+0.21(+1.12%)
May 02, 2006	18.88	19.03	18.78	18.92	6,969,861	+0.18(+0.94%)
May 01, 2006	18.88	19.11	18.62	18.74	9,029,796	-0.06(-0.33%)
Apr 28, 2006	19.05	19.18	18.54	18.80	16,558,987	-0.42(-2.19%)
Apr 27, 2006	19.28	19.37	19.01	19.22	12,778,446	-0.10(-0.53%)
Apr 26, 2006	18.68	19.51	18.54	19.32	29,249,110	+0.54(+2.90%)
Apr 25, 2006	19.58	19.62	18.64	18.78	21,700,522	-0.80(-4.10%)
Apr 24, 2006	19.84	19.90	19.19	19.58	20,154,064	-0.21(-1.07%)
Apr 21, 2006	19.46	20.15	19.39	19.79	31,110,356	+0.76(+4.00%)
Apr 20, 2006	18.75	19.20	18.72	19.03	12,736,269	+0.33(+1.75%)
Apr 19, 2006	18.45	18.81	18.45	18.71	13,688,274	+0.25(+1.36%)
Apr 18, 2006	18.14	18.52	17.97	18.45	11,558,827	+0.48(+2.69%)
Apr 17, 2006	18.27	18.47	17.88	17.97	11,990,742	-0.49(-2.65%)
Apr 13, 2006	18.20	18.61	18.09	18.46	13,682,690	+0.26(+1.42%)
Apr 12, 2006	17.83	18.26	17.81	18.20	12,303,766	+0.39(+2.22%)
Apr 11, 2006	17.62	17.93	17.44	17.81	16,238,026	+0.23(+1.32%)
Apr 10, 2006	17.85	17.96	17.54	17.58	11,642,300	-0.27(-1.49%)
Apr 07, 2006	18.05	18.24	17.83	17.84	9,898,917	-0.09(-0.49%)
Apr 06, 2006	18.05	18.12	17.73	17.93	13,466,953	-0.06(-0.34%)
Apr 05, 2006	18.45	18.61	17.96	17.99	20,546,152	-0.33(-1.82%)
Apr 04, 2006	18.49	18.71	18.30	18.32	18,097,802	-0.41(-2.18%)
Apr 03, 2006	18.56	19.04	18.49	18.73	16,388,513	+0.42(+2.27%)
Mar 31, 2006	18.41	18.58	18.22	18.32	13,007,704	-0.18(-0.99%)
Mar 30, 2006	18.71	19.05	18.39	18.50	15,070,872	-0.17(-0.91%)
Mar 29, 2006	18.40	18.71	18.14	18.67	17,374,320	+0.31(+1.70%)
Mar 28, 2006	18.81	18.94	18.26	18.36	11,982,365	-0.47(-2.49%)
Mar 27, 2006	18.79	19.12	18.66	18.83	11,230,225	+0.00(+0.00%)
Mar 24, 2006	18.77	19.02	18.54	18.83	8,542,478	+0.06(+0.33%)
Mar 23, 2006	18.58	18.99	18.34	18.77	13,345,417	+0.27(+1.47%)
Mar 22, 2006	18.64	18.99	18.47	18.49	13,095,733	-0.07(-0.37%)
Mar 21, 2006	18.98	19.22	18.48	18.56	16,515,927	-0.48(-2.50%)
Mar 20, 2006	18.64	19.12	18.38	19.04	17,753,622	+0.76(+4.13%)
Mar 17, 2006	18.74	18.75	18.26	18.28	19,674,092	-0.44(-2.33%)
Mar 16, 2006	18.58	19.24	18.44	18.72	29,269,244	+0.38(+2.08%)
Mar 15, 2006	17.75	18.37	17.64	18.34	16,942,110	+0.67(+3.81%)
Mar 14, 2006	17.35	17.83	17.31	17.66	11,984,276	+0.43(+2.49%)
Mar 13, 2006	17.66	18.03	17.18	17.24	14,903,338	+0.05(+0.28%)
Mar 10, 2006	17.22	17.30	16.71	17.19	9,906,411	+0.24(+1.41%)
Mar 09, 2006	17.47	17.61	16.88	16.95	11,690,062	-0.24(-1.39%)
Mar 08, 2006	17.56	17.68	16.96	17.19	18,843,182	-0.50(-2.81%)
Mar 07, 2006	18.03	18.03	17.33	17.69	21,302,408	-0.46(-2.51%)
Mar 06, 2006	18.18	18.56	17.92	18.14	18,690,050	+0.01(+0.08%)
Mar 03, 2006	17.78	18.61	17.69	18.13	21,745,784	+0.26(+1.45%)
Mar 02, 2006	17.79	18.07	17.66	17.87	17,617,244	-0.10(-0.57%)

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.