Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.29	18.51	18.18	18.39	951,516	+0.23(+1.26%)
May 30, 2006	18.57	18.73	18.15	18.16	757,798	-0.55(-2.91%)
May 26, 2006	19.01	19.02	18.61	18.71	363,946	-0.17(-0.88%)
May 25, 2006	18.80	18.98	18.51	18.87	422,370	+0.24(+1.27%)
May 24, 2006	18.59	18.86	18.35	18.64	814,678	+0.05(+0.26%)
May 23, 2006	19.01	19.05	18.56	18.59	614,899	-0.29(-1.55%)
May 22, 2006	18.96	19.11	18.57	18.88	520,889	-0.13(-0.71%)
May 19, 2006	18.91	19.24	18.76	19.01	445,278	+0.10(+0.54%)
May 18, 2006	19.09	19.24	18.87	18.91	302,317	-0.07(-0.37%)
May 17, 2006	19.05	19.23	18.91	18.98	590,821	-0.17(-0.91%)
May 16, 2006	19.33	19.39	19.07	19.16	442,059	-0.10(-0.53%)
May 15, 2006	19.13	19.35	19.05	19.26	595,954	-0.01(-0.04%)
May 12, 2006	19.58	19.61	19.19	19.27	755,755	-0.39(-1.97%)
May 11, 2006	20.19	20.22	19.65	19.65	534,157	-0.48(-2.39%)
May 10, 2006	20.32	20.38	20.08	20.14	512,513	-0.24(-1.20%)
May 09, 2006	20.48	20.54	20.29	20.38	752,426	-0.01(-0.04%)
May 08, 2006	20.35	20.52	20.34	20.39	640,627	-0.07(-0.35%)
May 05, 2006	20.46	20.53	20.17	20.46	627,975	+0.15(+0.74%)
May 04, 2006	20.22	20.41	20.16	20.31	518,973	+0.13(+0.63%)
May 03, 2006	20.22	20.38	20.08	20.18	346,503	-0.06(-0.27%)
May 02, 2006	20.02	20.27	19.91	20.24	509,038	+0.29(+1.47%)
May 01, 2006	20.10	20.30	19.86	19.95	570,750	-0.02(-0.12%)
Apr 28, 2006	19.89	20.08	19.82	19.97	544,194	-0.01(-0.04%)
Apr 27, 2006	20.18	20.35	19.90	19.98	909,230	-0.41(-2.01%)
Apr 26, 2006	19.74	20.71	19.56	20.39	1,220,247	+0.77(+3.91%)
Apr 25, 2006	19.40	19.87	19.40	19.62	816,553	+0.14(+0.73%)
Apr 24, 2006	19.16	19.59	19.13	19.48	686,239	+0.25(+1.31%)
Apr 21, 2006	19.45	19.45	19.12	19.23	608,643	-0.06(-0.29%)
Apr 20, 2006	19.31	19.53	19.14	19.28	282,191	-0.06(-0.33%)
Apr 19, 2006	19.14	19.44	19.09	19.35	477,897	+0.27(+1.41%)
Apr 18, 2006	18.80	19.20	18.75	19.08	501,651	+0.37(+1.98%)
Apr 17, 2006	18.59	18.71	18.59	18.71	544,202	+0.09(+0.47%)
Apr 13, 2006	18.49	18.69	18.49	18.62	301,917	+0.06(+0.30%)
Apr 12, 2006	18.42	18.61	18.37	18.56	400,745	+0.14(+0.77%)
Apr 11, 2006	18.66	18.68	18.35	18.42	805,336	-0.12(-0.64%)
Apr 10, 2006	18.54	18.75	18.39	18.54	689,616	-0.05(-0.26%)
Apr 07, 2006	18.56	18.87	18.07	18.59	844,492	-0.04(-0.21%)
Apr 06, 2006	18.34	18.94	18.34	18.63	563,936	+0.17(+0.90%)
Apr 05, 2006	18.55	18.62	18.17	18.46	738,904	-0.09(-0.51%)
Apr 04, 2006	18.38	18.62	18.30	18.56	584,440	+0.06(+0.34%)
Apr 03, 2006	18.45	18.56	18.22	18.49	440,870	+0.13(+0.69%)
Mar 31, 2006	18.15	18.40	18.14	18.37	471,749	+0.15(+0.82%)
Mar 30, 2006	18.20	18.24	17.98	18.22	349,718	+0.10(+0.57%)
Mar 29, 2006	18.08	18.29	18.00	18.11	332,814	+0.02(+0.09%)
Mar 28, 2006	18.11	18.21	17.98	18.10	350,219	+0.09(+0.53%)
Mar 27, 2006	17.82	18.11	17.71	18.00	385,484	+0.13(+0.75%)
Mar 24, 2006	17.84	17.94	17.69	17.87	139,272	+0.09(+0.53%)
Mar 23, 2006	17.85	17.86	17.61	17.77	282,667	-0.13(-0.71%)
Mar 22, 2006	17.61	17.96	17.57	17.90	394,822	+0.22(+1.25%)
Mar 21, 2006	17.92	18.11	17.62	17.68	360,878	-0.22(-1.24%)
Mar 20, 2006	17.86	18.01	17.68	17.90	267,474	+0.02(+0.13%)
Mar 17, 2006	18.02	18.15	17.81	17.88	901,199	-0.14(-0.79%)
Mar 16, 2006	18.06	18.06	17.87	18.02	497,296	+0.06(+0.35%)
Mar 15, 2006	18.00	18.00	17.72	17.96	273,050	+0.01(+0.04%)
Mar 14, 2006	17.89	18.00	17.74	17.95	381,300	+0.03(+0.18%)
Mar 13, 2006	18.15	18.26	17.87	17.92	599,984	-0.13(-0.70%)
Mar 10, 2006	17.83	18.29	17.71	18.04	458,532	+0.24(+1.33%)
Mar 09, 2006	17.83	17.92	17.63	17.81	655,291	-0.04(-0.22%)
Mar 08, 2006	17.37	17.94	17.29	17.85	640,362	+0.51(+2.96%)
Mar 07, 2006	17.58	17.62	17.27	17.33	291,700	-0.35(-1.97%)
Mar 06, 2006	17.89	17.89	17.47	17.68	314,203	-0.26(-1.45%)
Mar 03, 2006	17.58	18.07	17.55	17.94	613,228	+0.20(+1.11%)
Mar 02, 2006	17.53	17.78	17.47	17.74	404,460	+0.12(+0.67%)

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.