Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.46	18.78	18.32	18.78	619,800	+0.38(+2.05%)
May 30, 2006	18.41	18.49	18.14	18.41	488,200	-0.07(-0.37%)
May 26, 2006	18.50	18.53	18.32	18.47	409,200	-0.01(-0.05%)
May 25, 2006	18.10	18.50	18.06	18.48	455,200	+0.50(+2.75%)
May 24, 2006	18.68	18.82	17.88	17.99	779,000	-0.69(-3.69%)
May 23, 2006	18.41	19.16	18.40	18.68	536,400	+0.36(+1.95%)
May 22, 2006	18.50	18.60	18.00	18.32	622,400	-0.36(-1.91%)
May 19, 2006	18.12	18.80	18.12	18.68	691,600	+0.38(+2.09%)
May 18, 2006	18.56	18.73	18.29	18.30	412,600	-0.25(-1.35%)
May 17, 2006	18.69	18.89	18.44	18.55	584,200	-0.49(-2.60%)
May 16, 2006	19.21	19.29	18.95	19.04	459,200	-0.17(-0.87%)
May 15, 2006	18.95	19.47	18.94	19.21	470,400	-0.37(-1.89%)
May 12, 2006	19.91	20.06	19.58	19.58	699,400	-0.37(-1.87%)
May 11, 2006	19.98	20.11	19.85	19.95	525,600	-0.09(-0.44%)
May 10, 2006	20.29	20.29	19.77	20.04	424,000	-0.24(-1.18%)
May 09, 2006	19.99	20.30	19.93	20.28	836,200	+0.14(+0.67%)
May 08, 2006	19.78	20.23	19.78	20.14	649,400	+0.36(+1.85%)
May 05, 2006	19.95	20.21	19.76	19.78	831,800	-0.05(-0.24%)
May 04, 2006	19.02	19.83	19.02	19.82	711,600	+0.79(+4.15%)
May 03, 2006	18.98	19.18	18.91	19.04	315,200	+0.03(+0.16%)
May 02, 2006	18.82	19.05	18.63	19.00	250,800	+0.22(+1.17%)
May 01, 2006	18.75	18.85	18.50	18.79	590,200	+0.36(+1.95%)
Apr 28, 2006	17.72	18.50	17.72	18.43	962,400	+0.45(+2.52%)
Apr 27, 2006	18.07	18.52	17.76	17.97	1,132,000	-0.10(-0.57%)
Apr 26, 2006	17.68	18.12	17.61	18.07	689,800	+0.45(+2.55%)
Apr 25, 2006	17.67	17.71	17.45	17.62	555,600	-0.05(-0.28%)
Apr 24, 2006	17.66	17.79	17.59	17.68	577,200	+0.02(+0.10%)
Apr 21, 2006	17.62	17.74	17.40	17.66	395,400	+0.28(+1.61%)
Apr 20, 2006	17.50	17.55	17.19	17.38	335,200	-0.12(-0.71%)
Apr 19, 2006	16.94	17.53	16.94	17.50	910,000	+0.60(+3.57%)
Apr 18, 2006	16.45	17.08	16.56	16.90	247,200	+0.45(+2.75%)
Apr 17, 2006	16.69	16.93	16.45	16.45	242,800	-0.23(-1.36%)
Apr 13, 2006	16.63	16.79	16.52	16.68	141,000	+0.04(+0.26%)
Apr 12, 2006	16.52	16.68	16.38	16.63	269,600	+0.09(+0.57%)
Apr 11, 2006	16.93	16.93	16.52	16.54	316,000	-0.38(-2.22%)
Apr 10, 2006	16.94	17.07	16.72	16.91	425,200	-0.08(-0.49%)
Apr 07, 2006	17.25	17.38	16.77	17.00	306,000	-0.13(-0.76%)
Apr 06, 2006	17.32	17.32	17.11	17.12	237,200	-0.19(-1.11%)
Apr 05, 2006	17.45	17.48	17.22	17.32	275,400	-0.16(-0.90%)
Apr 04, 2006	17.45	17.57	17.08	17.48	338,800	+0.38(+2.21%)
Apr 03, 2006	17.35	17.54	17.02	17.10	518,200	+0.07(+0.41%)
Mar 31, 2006	16.95	17.15	16.86	17.03	634,200	+0.28(+1.66%)
Mar 30, 2006	16.45	16.75	16.45	16.75	508,800	+0.19(+1.16%)
Mar 29, 2006	16.56	16.85	16.52	16.56	355,000	-0.05(-0.29%)
Mar 28, 2006	16.28	16.73	16.25	16.61	331,800	+0.27(+1.62%)
Mar 27, 2006	16.44	16.50	16.24	16.34	431,000	-0.08(-0.47%)
Mar 24, 2006	16.61	16.66	16.41	16.42	308,600	-0.20(-1.17%)
Mar 23, 2006	16.73	16.74	16.43	16.61	362,600	-0.21(-1.26%)
Mar 22, 2006	16.25	16.83	16.24	16.82	546,400	+0.57(+3.54%)
Mar 21, 2006	16.31	16.59	16.09	16.25	1,375,200	+0.56(+3.60%)
Mar 20, 2006	15.85	15.93	15.64	15.69	547,600	-0.18(-1.12%)
Mar 17, 2006	16.00	16.00	15.71	15.86	815,600	+0.11(+0.71%)
Mar 16, 2006	15.79	15.82	15.59	15.75	464,200	-0.12(-0.79%)
Mar 15, 2006	15.25	16.09	15.25	15.88	1,179,200	+0.75(+4.96%)
Mar 14, 2006	14.97	15.19	14.88	15.12	249,400	+0.16(+1.07%)
Mar 13, 2006	15.03	15.07	14.91	14.96	190,000	-0.01(-0.05%)
Mar 10, 2006	14.93	15.04	14.85	14.97	327,400	+0.02(+0.15%)
Mar 09, 2006	15.11	15.20	14.84	14.95	369,800	-0.10(-0.65%)
Mar 08, 2006	15.13	15.18	15.01	15.05	510,600	-0.14(-0.94%)
Mar 07, 2006	15.21	15.24	15.10	15.19	348,000	-0.02(-0.15%)
Mar 06, 2006	15.38	15.38	15.13	15.21	485,000	-0.04(-0.25%)
Mar 03, 2006	15.11	15.49	15.05	15.25	400,600	+0.10(+0.66%)
Mar 02, 2006	15.25	15.30	15.06	15.15	1,061,400	-0.30(-1.94%)

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.