Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.77	15.78	15.63	15.77	236,655	+0.11(+0.68%)
May 30, 2006	15.88	15.88	15.66	15.66	113,567	-0.26(-1.63%)
May 26, 2006	15.92	15.93	15.86	15.92	431,827	+0.06(+0.41%)
May 25, 2006	15.78	15.85	15.75	15.85	58,483	+0.09(+0.54%)
May 24, 2006	15.61	15.77	15.56	15.77	544,715	+0.14(+0.90%)
May 23, 2006	15.70	15.73	15.63	15.63	163,550	+0.03(+0.17%)
May 22, 2006	15.57	15.65	15.53	15.60	171,711	-0.00(-0.02%)
May 19, 2006	15.59	15.62	15.51	15.60	171,371	+0.02(+0.11%)
May 18, 2006	15.67	15.76	15.59	15.59	164,910	-0.11(-0.69%)
May 17, 2006	15.76	15.83	15.65	15.70	258,756	-0.17(-1.08%)
May 16, 2006	15.90	15.93	15.86	15.87	183,271	-0.00(-0.02%)
May 15, 2006	15.75	15.87	15.71	15.87	138,048	+0.12(+0.75%)
May 12, 2006	15.85	15.90	15.75	15.75	128,188	-0.14(-0.91%)
May 11, 2006	16.09	16.09	15.87	15.90	119,007	-0.18(-1.13%)
May 10, 2006	16.08	16.15	16.06	16.08	112,207	-0.06(-0.36%)
May 09, 2006	16.13	16.14	16.08	16.14	139,409	+0.06(+0.37%)
May 08, 2006	16.04	16.08	16.03	16.08	117,307	+0.06(+0.40%)
May 05, 2006	15.97	16.06	15.94	16.01	81,945	+0.11(+0.70%)
May 04, 2006	15.94	15.94	15.87	15.90	126,828	-0.04(-0.24%)
May 03, 2006	15.95	15.95	15.85	15.94	162,870	-0.07(-0.46%)
May 02, 2006	15.94	16.01	15.90	16.01	160,490	+0.08(+0.50%)
May 01, 2006	15.95	16.05	15.91	15.93	178,171	-0.03(-0.20%)
Apr 28, 2006	15.98	16.00	15.94	15.97	1,215,578	-0.01(-0.04%)
Apr 27, 2006	15.91	16.03	15.83	15.97	399,525	+0.01(+0.06%)
Apr 26, 2006	15.84	16.01	15.84	15.96	215,913	+0.16(+1.02%)
Apr 25, 2006	15.79	15.86	15.78	15.80	349,882	-0.01(-0.04%)
Apr 24, 2006	15.77	15.84	15.47	15.81	124,448	+0.01(+0.06%)
Apr 21, 2006	15.79	15.86	15.76	15.80	139,068	-0.01(-0.04%)
Apr 20, 2006	15.70	15.83	15.70	15.80	109,827	+0.08(+0.52%)
Apr 19, 2006	15.65	15.73	15.65	15.72	105,746	+0.05(+0.34%)
Apr 18, 2006	15.50	15.70	15.50	15.67	126,828	+0.16(+1.00%)
Apr 17, 2006	15.59	15.60	15.47	15.51	424,687	-0.06(-0.38%)
Apr 13, 2006	15.62	15.63	15.55	15.57	75,144	-0.05(-0.30%)
Apr 12, 2006	15.59	15.63	15.59	15.62	27,541	+0.00(+0.00%)
Apr 11, 2006	15.81	15.81	15.58	15.62	146,549	-0.14(-0.86%)
Apr 10, 2006	15.82	15.82	15.72	15.75	155,390	-0.01(-0.07%)
Apr 07, 2006	15.86	15.94	15.75	15.77	98,606	-0.09(-0.56%)
Apr 06, 2006	15.93	15.93	15.83	15.85	244,815	-0.07(-0.42%)
Apr 05, 2006	15.87	15.94	15.85	15.92	125,808	+0.05(+0.30%)
Apr 04, 2006	15.87	15.92	15.85	15.88	91,805	+0.01(+0.07%)
Apr 03, 2006	15.84	15.96	15.84	15.86	442,368	+0.03(+0.20%)
Mar 31, 2006	15.95	15.95	15.83	15.83	129,888	-0.09(-0.57%)
Mar 30, 2006	15.99	16.03	15.88	15.92	330,161	-0.07(-0.42%)
Mar 29, 2006	15.93	16.00	15.88	15.99	383,204	+0.09(+0.55%)
Mar 28, 2006	16.00	16.03	15.90	15.90	117,307	-0.11(-0.66%)
Mar 27, 2006	16.03	16.06	16.00	16.01	479,770	-0.06(-0.40%)
Mar 24, 2006	16.02	16.08	15.94	16.07	215,573	-0.02(-0.13%)
Mar 23, 2006	16.16	16.16	16.05	16.09	523,973	-0.08(-0.47%)
Mar 22, 2006	16.07	16.19	16.07	16.17	306,699	+0.11(+0.66%)
Mar 21, 2006	16.22	16.22	16.03	16.06	1,722,211	-0.07(-0.44%)
Mar 20, 2006	16.16	16.16	16.07	16.13	472,970	+0.00(+0.02%)
Mar 17, 2006	16.12	16.18	16.10	16.13	109,147	+0.01(+0.07%)
Mar 16, 2006	16.16	16.16	16.09	16.12	374,364	-0.00(-0.02%)
Mar 15, 2006	16.16	16.16	16.06	16.12	136,688	-0.01(-0.07%)
Mar 14, 2006	16.06	16.15	16.02	16.13	47,943	+0.01(+0.09%)
Mar 13, 2006	16.13	16.17	16.10	16.12	156,750	+0.04(+0.22%)
Mar 10, 2006	15.97	16.10	15.97	16.08	81,605	+0.13(+0.79%)
Mar 09, 2006	15.91	16.02	15.91	15.96	162,190	+0.04(+0.28%)
Mar 08, 2006	15.76	15.94	15.76	15.91	147,569	+0.13(+0.80%)
Mar 07, 2006	15.76	15.83	15.75	15.79	67,324	-0.00(-0.02%)
Mar 06, 2006	15.80	15.84	15.75	15.79	57,123	-0.03(-0.17%)
Mar 03, 2006	15.76	15.89	15.75	15.82	28,561	-0.03(-0.17%)
Mar 02, 2006	15.85	15.86	15.76	15.84	83,645	-0.04(-0.22%)

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.