Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.24	15.39	15.02	15.08	747,720	-0.19(-1.24%)
May 30, 2006	15.09	15.36	15.07	15.27	805,511	+0.25(+1.68%)
May 26, 2006	14.97	15.13	14.93	15.01	1,264,551	+0.00(+0.02%)
May 25, 2006	14.82	15.06	14.78	15.01	1,904,632	+0.38(+2.57%)
May 24, 2006	14.28	14.69	14.24	14.63	688,286	+0.23(+1.60%)
May 23, 2006	14.42	14.60	14.32	14.40	279,368	+0.02(+0.15%)
May 22, 2006	14.53	14.58	14.24	14.38	322,368	-0.32(-2.16%)
May 19, 2006	14.57	14.82	14.55	14.70	393,032	+0.05(+0.35%)
May 18, 2006	14.90	14.95	14.55	14.65	1,461,204	-0.27(-1.81%)
May 17, 2006	15.12	15.12	14.87	14.92	482,320	-0.28(-1.87%)
May 16, 2006	15.07	15.31	15.07	15.20	377,420	+0.15(+1.02%)
May 15, 2006	15.06	15.10	14.83	15.05	423,434	-0.07(-0.48%)
May 12, 2006	15.13	15.24	15.07	15.12	370,573	-0.05(-0.34%)
May 11, 2006	15.33	15.34	15.16	15.17	340,719	-0.17(-1.09%)
May 10, 2006	15.23	15.48	15.23	15.34	500,397	+0.07(+0.48%)
May 09, 2006	15.35	15.52	15.05	15.27	497,658	-0.07(-0.43%)
May 08, 2006	15.16	15.36	14.99	15.33	455,205	+0.11(+0.72%)
May 05, 2006	14.90	15.43	14.84	15.23	410,013	+0.32(+2.13%)
May 04, 2006	15.20	15.23	14.88	14.91	548,054	-0.31(-2.06%)
May 03, 2006	15.39	15.52	15.09	15.22	464,243	-0.18(-1.16%)
May 02, 2006	15.23	15.41	15.18	15.40	461,231	+0.16(+1.03%)
May 01, 2006	15.44	15.50	15.20	15.24	401,523	-0.11(-0.74%)
Apr 28, 2006	15.61	15.61	15.20	15.36	577,908	-0.34(-2.19%)
Apr 27, 2006	15.84	15.89	15.63	15.70	433,568	-0.18(-1.15%)
Apr 26, 2006	15.81	15.90	15.81	15.88	267,316	+0.12(+0.79%)
Apr 25, 2006	15.74	15.83	15.69	15.76	357,152	+0.04(+0.23%)
Apr 24, 2006	15.66	15.79	15.62	15.72	352,222	+0.02(+0.14%)
Apr 21, 2006	15.64	15.73	15.60	15.70	307,304	+0.11(+0.73%)
Apr 20, 2006	15.63	15.79	15.55	15.59	511,626	-0.16(-1.02%)
Apr 19, 2006	15.54	15.84	15.52	15.75	372,764	+0.17(+1.10%)
Apr 18, 2006	15.58	15.64	15.53	15.58	435,759	-0.01(-0.07%)
Apr 17, 2006	15.60	15.66	15.54	15.59	113,116	+0.02(+0.14%)
Apr 13, 2006	15.67	15.74	15.52	15.56	262,934	-0.11(-0.70%)
Apr 12, 2006	15.66	15.77	15.59	15.67	242,940	-0.07(-0.42%)
Apr 11, 2006	15.77	15.79	15.69	15.74	387,554	-0.01(-0.09%)
Apr 10, 2006	15.78	15.82	15.70	15.75	247,322	-0.03(-0.16%)
Apr 07, 2006	15.79	15.88	15.75	15.78	322,368	+0.07(+0.42%)
Apr 06, 2006	15.65	15.79	15.64	15.71	305,661	+0.05(+0.35%)
Apr 05, 2006	15.50	15.70	15.45	15.66	349,483	+0.13(+0.82%)
Apr 04, 2006	15.42	15.55	15.40	15.53	286,215	+0.02(+0.14%)
Apr 03, 2006	15.39	15.57	15.39	15.51	364,000	-0.03(-0.19%)
Mar 31, 2006	15.67	15.67	15.47	15.54	432,746	-0.20(-1.30%)
Mar 30, 2006	15.81	15.92	15.70	15.74	532,168	-0.03(-0.21%)
Mar 29, 2006	15.56	15.78	15.55	15.78	539,837	+0.18(+1.12%)
Mar 28, 2006	15.59	15.75	15.56	15.60	414,669	-0.04(-0.23%)
Mar 27, 2006	15.57	15.75	15.52	15.64	400,427	-0.02(-0.12%)
Mar 24, 2006	15.60	15.71	15.54	15.66	313,878	+0.06(+0.37%)
Mar 23, 2006	15.58	15.70	15.54	15.60	304,565	-0.02(-0.12%)
Mar 22, 2006	15.66	15.68	15.54	15.62	218,838	-0.09(-0.60%)
Mar 21, 2006	15.62	15.71	15.48	15.71	283,476	+0.05(+0.35%)
Mar 20, 2006	15.56	15.74	15.56	15.66	268,412	+0.07(+0.42%)
Mar 17, 2006	15.79	15.79	15.57	15.59	366,465	-0.22(-1.41%)
Mar 16, 2006	15.78	15.86	15.78	15.81	151,187	+0.03(+0.19%)
Mar 15, 2006	15.79	15.85	15.67	15.78	310,591	+0.02(+0.12%)
Mar 14, 2006	15.69	15.90	15.66	15.77	305,113	+0.03(+0.21%)
Mar 13, 2006	15.77	15.81	15.58	15.73	338,254	-0.02(-0.14%)
Mar 10, 2006	15.66	15.92	15.60	15.75	430,007	+0.10(+0.65%)
Mar 09, 2006	15.61	15.70	15.55	15.65	326,477	+0.03(+0.16%)
Mar 08, 2006	15.63	15.71	15.59	15.63	281,559	-0.15(-0.93%)
Mar 07, 2006	15.83	15.89	15.67	15.77	315,795	-0.24(-1.50%)
Mar 06, 2006	16.00	16.06	15.86	16.01	361,535	-0.02(-0.11%)
Mar 03, 2006	15.86	16.08	15.85	16.03	608,584	+0.12(+0.76%)
Mar 02, 2006	15.80	15.97	15.73	15.91	352,222	+0.11(+0.72%)

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.