Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.87	15.35	14.61	15.18	2,784,980	+0.38(+2.56%)
May 30, 2006	15.07	15.38	14.80	14.80	2,196,522	-0.04(-0.27%)
May 26, 2006	14.97	14.99	14.46	14.84	1,153,626	+0.08(+0.54%)
May 25, 2006	14.48	14.95	14.44	14.76	1,744,369	+0.43(+2.97%)
May 24, 2006	14.41	14.87	14.03	14.34	2,689,928	-0.36(-2.47%)
May 23, 2006	15.21	15.49	14.61	14.70	2,354,321	-0.14(-0.96%)
May 22, 2006	14.70	14.91	14.25	14.84	2,479,780	-0.06(-0.37%)
May 19, 2006	14.84	15.07	14.28	14.90	4,152,428	-0.02(-0.11%)
May 18, 2006	15.39	15.58	14.70	14.91	2,711,263	-0.37(-2.43%)
May 17, 2006	15.58	16.14	15.07	15.28	3,204,862	-0.33(-2.12%)
May 16, 2006	16.22	16.53	15.26	15.62	3,372,892	-0.25(-1.59%)
May 15, 2006	15.74	15.96	15.26	15.87	4,801,940	-0.47(-2.85%)
May 12, 2006	17.15	17.24	15.95	16.33	3,087,915	-0.79(-4.61%)
May 11, 2006	18.08	18.09	17.02	17.12	2,868,230	-0.36(-2.03%)
May 10, 2006	17.80	18.20	17.27	17.48	3,188,369	-0.72(-3.95%)
May 09, 2006	17.44	18.34	17.38	18.20	2,635,209	+0.95(+5.49%)
May 08, 2006	17.18	17.36	16.85	17.25	2,311,172	-0.29(-1.66%)
May 05, 2006	17.88	18.01	17.25	17.54	2,601,275	-0.25(-1.42%)
May 04, 2006	17.73	18.33	17.68	17.79	2,884,667	-0.34(-1.87%)
May 03, 2006	19.03	19.20	17.68	18.13	5,241,526	-0.94(-4.92%)
May 02, 2006	19.27	19.32	17.60	19.07	7,139,421	-0.12(-0.62%)
May 01, 2006	19.92	20.03	19.12	19.19	1,951,457	-0.38(-1.94%)
Apr 28, 2006	18.93	19.72	18.61	19.57	2,661,985	+0.96(+5.17%)
Apr 27, 2006	18.74	19.73	17.49	18.61	4,515,247	-0.67(-3.48%)
Apr 26, 2006	19.00	19.57	19.00	19.28	1,795,638	+0.42(+2.22%)
Apr 25, 2006	19.21	19.29	18.76	18.86	2,661,602	+0.06(+0.29%)
Apr 24, 2006	19.25	19.38	18.74	18.80	2,700,978	-0.77(-3.91%)
Apr 21, 2006	19.32	19.78	19.10	19.57	3,178,565	+0.86(+4.60%)
Apr 20, 2006	20.48	20.56	18.67	18.71	7,274,541	-2.16(-10.36%)
Apr 19, 2006	20.61	20.87	20.06	20.87	3,307,242	+0.39(+1.93%)
Apr 18, 2006	20.46	20.84	20.36	20.48	2,372,654	+0.02(+0.08%)
Apr 17, 2006	20.28	20.67	20.26	20.46	2,735,346	+0.48(+2.41%)
Apr 13, 2006	19.61	20.04	19.51	19.98	2,140,155	+0.31(+1.56%)
Apr 12, 2006	18.84	20.05	19.10	19.67	6,349,901	+0.83(+4.40%)
Apr 11, 2006	19.16	19.41	18.79	18.84	2,740,007	-0.14(-0.75%)
Apr 10, 2006	19.92	20.12	18.88	18.99	3,103,465	-0.46(-2.35%)
Apr 07, 2006	19.66	19.76	19.05	19.44	2,605,581	-0.34(-1.72%)
Apr 06, 2006	20.33	20.34	19.27	19.78	3,615,246	-0.43(-2.15%)
Apr 05, 2006	20.35	20.44	20.04	20.22	1,902,050	+0.01(+0.04%)
Apr 04, 2006	20.12	20.34	19.66	20.21	2,045,731	+0.48(+2.44%)
Apr 03, 2006	20.50	20.52	19.58	19.73	2,362,726	-0.32(-1.57%)
Mar 31, 2006	20.63	20.67	19.82	20.04	2,925,916	-0.74(-3.57%)
Mar 30, 2006	21.44	21.84	20.60	20.78	3,887,544	-0.09(-0.42%)
Mar 29, 2006	20.41	21.18	20.13	20.87	2,588,524	+0.64(+3.16%)
Mar 28, 2006	20.90	20.97	20.10	20.23	2,398,079	-0.58(-2.81%)
Mar 27, 2006	20.53	21.53	20.48	20.82	4,338,954	+0.62(+3.05%)
Mar 24, 2006	19.69	20.44	19.58	20.20	3,306,711	+0.69(+3.52%)
Mar 23, 2006	18.87	19.54	18.80	19.51	2,050,508	+0.62(+3.30%)
Mar 22, 2006	18.82	19.40	18.71	18.89	1,752,690	+0.16(+0.86%)
Mar 21, 2006	18.16	19.50	18.08	18.73	3,460,554	+0.20(+1.09%)
Mar 20, 2006	18.63	19.14	18.49	18.53	888,084	-0.36(-1.88%)
Mar 17, 2006	18.80	19.17	18.65	18.88	1,064,164	+0.17(+0.91%)
Mar 16, 2006	18.71	19.08	18.39	18.71	1,472,760	-0.01(-0.06%)
Mar 15, 2006	18.90	19.02	18.39	18.72	2,334,442	+0.47(+2.55%)
Mar 14, 2006	18.01	18.54	17.88	18.26	998,943	+0.21(+1.18%)
Mar 13, 2006	18.34	18.46	17.79	18.05	1,108,020	-0.02(-0.13%)
Mar 10, 2006	17.32	18.21	17.03	18.07	1,695,608	+0.52(+2.97%)
Mar 09, 2006	17.85	18.27	17.48	17.55	1,703,422	-0.09(-0.54%)
Mar 08, 2006	18.16	18.35	17.38	17.64	2,982,329	-1.13(-6.01%)
Mar 07, 2006	19.00	19.00	18.03	18.77	1,893,971	-0.13(-0.67%)
Mar 06, 2006	19.80	19.92	18.60	18.90	2,767,714	-0.82(-4.16%)
Mar 03, 2006	19.55	20.18	19.30	19.72	2,975,491	+0.04(+0.20%)
Mar 02, 2006	17.94	19.70	17.85	19.68	3,599,629	+1.96(+11.09%)

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.