Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.46	15.71	15.14	15.14	428,205	-0.23(-1.51%)
May 30, 2006	16.26	16.31	15.35	15.37	360,334	-0.91(-5.60%)
May 26, 2006	16.24	16.33	16.15	16.28	91,272	+0.04(+0.25%)
May 25, 2006	16.05	16.28	15.84	16.24	97,236	+0.27(+1.71%)
May 24, 2006	15.81	16.09	15.71	15.97	269,691	+0.10(+0.66%)
May 23, 2006	16.01	16.30	15.83	15.86	154,943	-0.22(-1.37%)
May 22, 2006	16.04	16.31	15.77	16.08	190,056	-0.03(-0.22%)
May 19, 2006	15.82	16.26	15.77	16.12	105,290	+0.24(+1.50%)
May 18, 2006	16.04	16.15	15.85	15.88	104,051	-0.19(-1.16%)
May 17, 2006	16.26	16.36	15.95	16.07	106,562	-0.31(-1.88%)
May 16, 2006	16.35	16.59	16.31	16.37	66,559	+0.09(+0.53%)
May 15, 2006	16.29	16.47	16.10	16.29	99,942	-0.09(-0.57%)
May 12, 2006	16.54	16.80	16.38	16.38	139,508	-0.28(-1.67%)
May 11, 2006	17.14	17.14	16.50	16.66	166,587	-0.54(-3.14%)
May 10, 2006	17.26	17.39	17.12	17.20	131,472	-0.12(-0.70%)
May 09, 2006	17.38	17.45	17.26	17.32	70,383	-0.12(-0.70%)
May 08, 2006	17.36	17.46	17.25	17.44	103,291	+0.08(+0.47%)
May 05, 2006	17.37	17.45	17.27	17.36	106,469	+0.04(+0.23%)
May 04, 2006	17.07	17.35	17.05	17.32	108,263	+0.20(+1.19%)
May 03, 2006	17.12	17.18	16.96	17.12	116,947	-0.10(-0.57%)
May 02, 2006	16.91	17.28	16.91	17.21	246,479	+0.23(+1.33%)
May 01, 2006	17.07	17.38	16.88	16.99	146,974	-0.33(-1.91%)
Apr 28, 2006	16.91	17.32	16.91	17.32	169,259	+0.38(+2.23%)
Apr 27, 2006	17.06	17.30	16.87	16.94	139,128	-0.17(-1.02%)
Apr 26, 2006	17.04	17.28	17.00	17.12	162,861	+0.08(+0.44%)
Apr 25, 2006	17.12	17.14	16.80	17.04	269,999	-0.10(-0.61%)
Apr 24, 2006	17.36	17.39	16.96	17.14	113,040	-0.28(-1.60%)
Apr 21, 2006	17.28	17.43	17.25	17.42	130,855	+0.14(+0.84%)
Apr 20, 2006	17.39	17.40	17.13	17.28	65,990	-0.07(-0.40%)
Apr 19, 2006	17.28	17.38	17.24	17.35	79,305	+0.05(+0.27%)
Apr 18, 2006	16.99	17.30	17.02	17.30	142,982	+0.31(+1.84%)
Apr 17, 2006	17.14	17.30	16.79	16.99	133,706	-0.21(-1.21%)
Apr 13, 2006	17.12	17.39	16.89	17.20	144,796	+0.10(+0.61%)
Apr 12, 2006	16.47	17.11	16.40	17.09	264,325	+0.62(+3.77%)
Apr 11, 2006	16.35	16.49	16.11	16.47	201,758	+0.17(+1.03%)
Apr 10, 2006	16.28	16.51	16.25	16.30	64,272	-0.03(-0.21%)
Apr 07, 2006	16.75	16.83	16.27	16.34	125,086	-0.34(-2.02%)
Apr 06, 2006	16.78	16.83	16.54	16.67	90,608	-0.16(-0.93%)
Apr 05, 2006	16.78	16.87	16.70	16.83	95,605	+0.14(+0.83%)
Apr 04, 2006	16.77	16.86	16.68	16.69	136,007	-0.02(-0.14%)
Apr 03, 2006	16.75	16.83	16.59	16.71	154,979	+0.07(+0.42%)
Mar 31, 2006	16.76	16.76	16.44	16.65	129,557	+0.03(+0.17%)
Mar 30, 2006	16.63	16.63	16.43	16.62	84,247	-0.01(-0.03%)
Mar 29, 2006	16.35	16.63	16.30	16.62	144,354	+0.27(+1.63%)
Mar 28, 2006	16.43	16.48	16.26	16.36	81,311	-0.10(-0.60%)
Mar 27, 2006	16.51	16.54	16.41	16.45	86,072	-0.05(-0.28%)
Mar 24, 2006	16.52	16.62	16.42	16.50	102,696	+0.11(+0.67%)
Mar 23, 2006	16.30	16.41	16.04	16.39	63,256	+0.09(+0.53%)
Mar 22, 2006	15.93	16.36	15.89	16.30	188,563	+0.40(+2.52%)
Mar 21, 2006	16.42	16.49	15.85	15.90	128,513	-0.50(-3.08%)
Mar 20, 2006	16.70	16.70	16.35	16.41	115,272	-0.24(-1.43%)
Mar 17, 2006	16.86	16.86	16.62	16.65	395,377	-0.15(-0.86%)
Mar 16, 2006	16.74	16.88	16.68	16.79	50,308	-0.03(-0.17%)
Mar 15, 2006	16.48	16.82	16.48	16.82	60,966	+0.23(+1.40%)
Mar 14, 2006	16.52	16.80	16.52	16.59	114,231	-0.02(-0.10%)
Mar 13, 2006	16.76	16.94	16.58	16.60	150,854	-0.22(-1.31%)
Mar 10, 2006	16.56	16.85	16.47	16.83	118,710	+0.39(+2.40%)
Mar 09, 2006	16.82	16.94	16.40	16.43	111,037	-0.30(-1.80%)
Mar 08, 2006	16.55	16.84	16.30	16.73	91,219	+0.21(+1.30%)
Mar 07, 2006	16.77	16.80	16.49	16.52	71,585	-0.24(-1.45%)
Mar 06, 2006	16.94	16.98	16.61	16.76	110,118	-0.18(-1.06%)
Mar 03, 2006	17.31	17.36	16.94	16.94	197,823	-0.44(-2.50%)
Mar 02, 2006	17.87	17.92	17.21	17.38	280,851	-0.59(-3.26%)

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.