Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	13.80	13.86	13.60	13.70	23,496	+0.10(+0.71%)
May 30, 2006	14.00	14.06	13.52	13.60	40,369	-0.28(-2.02%)
May 26, 2006	13.64	13.99	13.63	13.88	15,872	+0.24(+1.76%)
May 25, 2006	14.10	14.13	13.48	13.64	48,243	-0.46(-3.24%)
May 24, 2006	14.32	14.35	13.63	14.10	57,742	-0.30(-2.11%)
May 23, 2006	14.96	14.97	14.39	14.40	9,873	-0.60(-4.00%)
May 22, 2006	15.04	15.15	14.55	15.00	36,245	-0.14(-0.90%)
May 19, 2006	15.66	15.72	15.00	15.14	28,246	-0.44(-2.83%)
May 18, 2006	15.60	15.83	15.53	15.58	46,993	-0.10(-0.66%)
May 17, 2006	15.96	15.98	15.55	15.68	26,246	-0.36(-2.24%)
May 16, 2006	16.19	16.22	15.91	16.04	17,247	+0.02(+0.10%)
May 15, 2006	16.52	16.52	15.84	16.03	26,246	-0.34(-2.05%)
May 12, 2006	16.19	16.45	16.14	16.36	41,619	+0.18(+1.14%)
May 11, 2006	16.79	16.80	16.18	16.18	24,871	-0.62(-3.67%)
May 10, 2006	16.72	16.79	16.43	16.79	23,496	+0.00(+0.00%)
May 09, 2006	16.56	16.79	16.43	16.79	15,247	+0.15(+0.91%)
May 08, 2006	16.80	16.84	16.58	16.64	11,123	-0.18(-1.09%)
May 05, 2006	16.78	16.86	16.71	16.83	21,247	+0.05(+0.29%)
May 04, 2006	16.96	16.96	16.73	16.78	25,871	+0.02(+0.10%)
May 03, 2006	16.72	16.80	16.64	16.76	8,373	-0.03(-0.19%)
May 02, 2006	16.20	16.79	16.20	16.79	21,747	+0.55(+3.40%)
May 01, 2006	16.12	16.24	16.08	16.24	35,370	+0.09(+0.54%)
Apr 28, 2006	16.16	16.33	16.14	16.15	7,623	-0.06(-0.39%)
Apr 27, 2006	16.48	16.48	16.21	16.22	14,872	-0.26(-1.60%)
Apr 26, 2006	16.56	16.70	16.43	16.48	15,247	-0.14(-0.87%)
Apr 25, 2006	16.48	16.63	16.44	16.63	8,248	+0.11(+0.68%)
Apr 24, 2006	16.20	16.55	16.11	16.51	33,495	-0.13(-0.77%)
Apr 21, 2006	16.64	16.75	16.40	16.64	18,622	+0.04(+0.24%)
Apr 20, 2006	16.40	16.64	16.40	16.60	11,498	+0.20(+1.22%)
Apr 19, 2006	15.88	16.40	15.88	16.40	27,371	+0.41(+2.55%)
Apr 18, 2006	16.03	16.03	15.80	15.99	20,122	-0.08(-0.50%)
Apr 17, 2006	16.20	16.28	16.00	16.07	19,247	-0.14(-0.89%)
Apr 13, 2006	15.79	16.34	15.62	16.22	21,872	+0.42(+2.69%)
Apr 12, 2006	15.96	16.06	15.79	15.79	11,498	-0.05(-0.30%)
Apr 11, 2006	15.96	16.00	15.83	15.84	19,997	-0.30(-1.83%)
Apr 10, 2006	16.97	17.11	16.13	16.14	33,995	-0.75(-4.45%)
Apr 07, 2006	17.04	17.12	16.89	16.89	21,247	-0.22(-1.26%)
Apr 06, 2006	17.20	17.31	16.84	17.11	18,372	-0.03(-0.19%)
Apr 05, 2006	17.08	17.35	17.08	17.14	8,498	-0.02(-0.14%)
Apr 04, 2006	17.31	17.39	16.92	17.16	12,998	-0.03(-0.19%)
Apr 03, 2006	17.28	17.55	17.04	17.19	21,997	-0.21(-1.20%)
Mar 31, 2006	17.24	17.40	17.13	17.40	14,373	+0.19(+1.12%)
Mar 30, 2006	17.12	17.21	16.87	17.21	24,121	+0.00(+0.00%)
Mar 29, 2006	16.80	17.21	16.64	17.21	22,371	+0.34(+2.04%)
Mar 28, 2006	16.96	17.03	16.82	16.87	8,248	-0.02(-0.09%)
Mar 27, 2006	16.54	16.88	16.16	16.88	19,622	+0.18(+1.10%)
Mar 24, 2006	16.95	16.95	16.70	16.70	11,873	-0.18(-1.04%)
Mar 23, 2006	16.72	16.87	16.72	16.87	16,497	+0.15(+0.91%)
Mar 22, 2006	16.56	16.72	16.54	16.72	17,747	+0.24(+1.46%)
Mar 21, 2006	17.10	17.17	16.48	16.48	22,746	-0.62(-3.60%)
Mar 20, 2006	16.82	17.16	16.76	17.10	39,744	+0.27(+1.62%)
Mar 17, 2006	16.67	16.96	16.62	16.83	16,122	+0.23(+1.40%)
Mar 16, 2006	16.92	16.94	16.39	16.59	26,871	-0.34(-2.03%)
Mar 15, 2006	17.11	17.19	16.94	16.94	43,369	-0.09(-0.52%)
Mar 14, 2006	16.91	17.03	16.71	17.03	25,496	+0.12(+0.71%)
Mar 13, 2006	16.55	16.91	16.50	16.91	31,870	+0.36(+2.18%)
Mar 10, 2006	16.20	16.57	16.20	16.55	25,496	+0.41(+2.53%)
Mar 09, 2006	16.20	16.26	15.96	16.14	27,996	-0.02(-0.15%)
Mar 08, 2006	16.04	16.24	15.99	16.16	18,997	+0.10(+0.65%)
Mar 07, 2006	15.97	16.16	15.97	16.06	23,121	-0.01(-0.05%)
Mar 06, 2006	16.16	16.16	15.81	16.07	25,246	-0.05(-0.30%)
Mar 03, 2006	16.01	16.23	15.95	16.11	17,872	+0.08(+0.50%)
Mar 02, 2006	16.12	16.44	16.01	16.03	20,747	-0.11(-0.69%)

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.