Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.37	16.54	16.34	16.49	1,931,682	+0.29(+1.76%)
May 30, 2006	16.72	16.72	16.19	16.20	3,538,530	-0.64(-3.79%)
May 26, 2006	16.84	16.90	16.65	16.84	2,496,479	-0.09(-0.54%)
May 25, 2006	16.43	16.95	16.43	16.93	2,597,351	+0.48(+2.94%)
May 24, 2006	16.67	16.81	15.95	16.45	4,984,959	-0.23(-1.35%)
May 23, 2006	16.77	17.08	16.65	16.68	4,613,909	+0.25(+1.55%)
May 22, 2006	16.38	16.54	16.09	16.42	10,126,338	-1.17(-6.63%)
May 19, 2006	17.48	17.66	17.13	17.59	2,886,193	+0.35(+2.04%)
May 18, 2006	17.35	17.57	17.23	17.24	3,296,347	-0.15(-0.88%)
May 17, 2006	17.85	17.99	17.32	17.39	5,165,374	-0.56(-3.15%)
May 16, 2006	17.74	17.99	17.67	17.95	2,828,869	+0.13(+0.73%)
May 15, 2006	17.73	17.96	17.56	17.82	5,133,824	-0.29(-1.62%)
May 12, 2006	18.27	18.43	17.97	18.12	4,752,997	-0.14(-0.76%)
May 11, 2006	18.68	18.70	18.23	18.25	2,508,921	-0.29(-1.55%)
May 10, 2006	18.60	18.62	18.44	18.54	2,722,219	-0.24(-1.26%)
May 09, 2006	18.65	18.84	18.60	18.78	3,263,908	-0.06(-0.33%)
May 08, 2006	18.78	18.88	18.62	18.84	3,001,285	+0.38(+2.04%)
May 05, 2006	18.41	18.48	18.34	18.47	1,888,578	+0.17(+0.93%)
May 04, 2006	18.23	18.30	18.18	18.30	1,735,270	+0.25(+1.40%)
May 03, 2006	18.22	18.23	17.95	18.04	2,302,733	-0.12(-0.67%)
May 02, 2006	17.99	18.18	17.96	18.16	3,196,364	+0.41(+2.31%)
May 01, 2006	17.77	17.90	17.72	17.76	2,518,253	+0.07(+0.38%)
Apr 28, 2006	17.55	17.73	17.44	17.69	2,148,980	+0.46(+2.68%)
Apr 27, 2006	17.34	17.36	16.99	17.23	4,144,208	-0.39(-2.22%)
Apr 26, 2006	17.62	17.69	17.60	17.62	2,621,347	+0.15(+0.84%)
Apr 25, 2006	17.55	17.67	17.44	17.47	3,592,299	-0.45(-2.54%)
Apr 24, 2006	18.00	18.00	17.90	17.93	2,907,967	-0.45(-2.44%)
Apr 21, 2006	18.32	18.45	18.31	18.37	2,841,755	+0.10(+0.54%)
Apr 20, 2006	18.36	18.39	18.12	18.28	3,145,705	-0.01(-0.06%)
Apr 19, 2006	18.16	18.29	17.96	18.29	3,050,610	+0.19(+1.06%)
Apr 18, 2006	17.91	18.10	17.86	18.10	5,563,087	+0.62(+3.55%)
Apr 17, 2006	17.32	17.48	17.31	17.47	3,601,631	+0.23(+1.30%)
Apr 13, 2006	17.13	17.27	17.14	17.25	992,725	+0.12(+0.72%)
Apr 12, 2006	17.13	17.13	17.08	17.13	2,168,088	-0.03(-0.17%)
Apr 11, 2006	17.44	17.49	17.13	17.15	2,065,883	-0.32(-1.80%)
Apr 10, 2006	17.42	17.48	17.35	17.47	1,765,488	+0.19(+1.11%)
Apr 07, 2006	17.55	17.57	17.22	17.28	3,002,618	-0.24(-1.37%)
Apr 06, 2006	17.58	17.58	17.41	17.52	2,265,406	+0.14(+0.78%)
Apr 05, 2006	17.27	17.60	17.24	17.38	1,537,081	+0.11(+0.65%)
Apr 04, 2006	17.13	17.59	17.10	17.27	1,377,996	+0.23(+1.37%)
Apr 03, 2006	17.07	17.15	17.02	17.04	2,471,594	+0.32(+1.93%)
Mar 31, 2006	16.79	16.79	16.63	16.72	1,186,916	-0.06(-0.36%)
Mar 30, 2006	16.76	16.88	16.71	16.78	1,076,712	+0.17(+1.04%)
Mar 29, 2006	16.56	16.66	16.51	16.60	1,777,486	+0.10(+0.63%)
Mar 28, 2006	16.64	16.66	16.37	16.50	1,566,853	-0.19(-1.16%)
Mar 27, 2006	16.75	16.78	16.64	16.69	1,419,767	+0.13(+0.80%)
Mar 24, 2006	16.48	16.60	16.48	16.56	1,398,881	+0.08(+0.46%)
Mar 23, 2006	16.45	16.55	16.40	16.48	888,298	+0.11(+0.70%)
Mar 22, 2006	16.22	16.41	16.18	16.37	1,794,372	+0.02(+0.15%)
Mar 21, 2006	16.50	16.58	16.31	16.34	1,795,260	+0.08(+0.48%)
Mar 20, 2006	16.36	16.38	16.23	16.27	1,909,908	+0.05(+0.32%)
Mar 17, 2006	16.24	16.24	16.15	16.21	1,127,370	+0.02(+0.14%)
Mar 16, 2006	16.19	16.31	16.14	16.19	2,576,910	-0.09(-0.58%)
Mar 15, 2006	16.20	16.29	16.12	16.29	1,611,735	+0.13(+0.79%)
Mar 14, 2006	15.92	16.16	15.90	16.16	1,802,815	+0.25(+1.56%)
Mar 13, 2006	15.95	15.98	15.90	15.91	2,469,372	+0.13(+0.86%)
Mar 10, 2006	15.66	15.79	15.64	15.78	795,425	+0.10(+0.65%)
Mar 09, 2006	15.78	15.88	15.67	15.67	1,184,250	-0.06(-0.40%)
Mar 08, 2006	15.66	15.76	15.53	15.74	3,666,065	-0.21(-1.34%)
Mar 07, 2006	16.05	16.15	15.82	15.95	3,355,449	-0.41(-2.50%)
Mar 06, 2006	16.61	16.64	16.33	16.36	1,745,491	-0.19(-1.17%)
Mar 03, 2006	16.54	16.64	16.48	16.55	2,543,138	+0.06(+0.34%)
Mar 02, 2006	16.50	16.51	16.38	16.50	1,686,834	+0.04(+0.25%)

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.