Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.35	14.63	14.10	14.48	125,500	+0.20(+1.40%)
May 30, 2006	14.72	14.72	14.19	14.28	163,900	-0.43(-2.92%)
May 26, 2006	14.59	14.89	14.54	14.71	31,800	+0.08(+0.55%)
May 25, 2006	14.53	14.83	14.11	14.63	56,700	+0.12(+0.83%)
May 24, 2006	14.90	14.90	14.14	14.51	97,900	-0.40(-2.68%)
May 23, 2006	14.57	15.12	14.51	14.91	80,600	+0.44(+3.04%)
May 22, 2006	15.05	15.06	13.94	14.47	110,300	-0.57(-3.79%)
May 19, 2006	14.60	15.18	14.50	15.04	54,100	+0.41(+2.80%)
May 18, 2006	14.98	15.08	14.58	14.63	62,800	-0.35(-2.34%)
May 17, 2006	15.00	15.09	14.70	14.98	53,600	-0.11(-0.73%)
May 16, 2006	14.70	15.14	14.60	15.09	41,900	+0.09(+0.60%)
May 15, 2006	15.11	15.38	14.46	15.00	103,400	-0.36(-2.34%)
May 12, 2006	15.60	15.60	15.20	15.36	51,600	-0.24(-1.54%)
May 11, 2006	16.18	16.19	15.51	15.60	47,700	-0.43(-2.68%)
May 10, 2006	16.33	16.82	15.58	16.03	100,100	-0.43(-2.61%)
May 09, 2006	16.63	16.76	16.40	16.46	50,700	-0.28(-1.67%)
May 08, 2006	17.07	17.07	16.65	16.74	108,600	-0.13(-0.77%)
May 05, 2006	16.79	16.97	16.46	16.87	52,300	-0.01(-0.06%)
May 04, 2006	17.14	17.24	16.87	16.88	69,400	-0.13(-0.76%)
May 03, 2006	16.98	17.10	16.59	17.01	96,400	+0.07(+0.41%)
May 02, 2006	16.95	17.11	16.70	16.94	98,700	+0.08(+0.47%)
May 01, 2006	16.69	16.95	16.66	16.86	52,300	+0.12(+0.72%)
Apr 28, 2006	16.90	16.90	16.43	16.74	51,600	-0.11(-0.65%)
Apr 27, 2006	16.72	17.01	16.20	16.85	131,400	+0.33(+2.00%)
Apr 26, 2006	16.32	16.70	16.30	16.52	63,700	+0.09(+0.55%)
Apr 25, 2006	16.59	16.61	16.20	16.43	64,300	-0.07(-0.42%)
Apr 24, 2006	16.48	16.82	16.14	16.50	69,500	-0.11(-0.66%)
Apr 21, 2006	17.23	17.33	16.20	16.61	111,500	-0.49(-2.87%)
Apr 20, 2006	17.63	17.63	17.01	17.10	34,200	-0.53(-3.01%)
Apr 19, 2006	17.24	17.68	17.19	17.63	65,300	+0.38(+2.20%)
Apr 18, 2006	16.82	17.30	16.70	17.25	56,800	+0.53(+3.17%)
Apr 17, 2006	17.09	17.09	16.69	16.72	63,600	-0.43(-2.51%)
Apr 13, 2006	17.25	17.40	17.00	17.15	44,900	-0.10(-0.58%)
Apr 12, 2006	17.66	17.74	17.19	17.25	66,700	-0.55(-3.09%)
Apr 11, 2006	18.50	18.50	17.71	17.80	106,100	-0.65(-3.52%)
Apr 10, 2006	17.57	18.61	17.57	18.45	94,200	+0.71(+4.00%)
Apr 07, 2006	18.10	18.20	17.59	17.74	67,200	-0.36(-1.99%)
Apr 06, 2006	17.55	18.20	17.52	18.10	63,400	+0.65(+3.72%)
Apr 05, 2006	16.90	17.96	16.84	17.45	126,200	+0.40(+2.35%)
Apr 04, 2006	17.11	17.39	16.42	17.05	123,900	-0.14(-0.81%)
Apr 03, 2006	17.74	17.91	17.02	17.19	46,600	-0.55(-3.10%)
Mar 31, 2006	18.00	18.05	17.22	17.74	87,100	-0.22(-1.22%)
Mar 30, 2006	18.78	18.78	17.93	17.96	53,900	-0.62(-3.34%)
Mar 29, 2006	18.37	18.86	18.28	18.58	68,600	+0.31(+1.70%)
Mar 28, 2006	18.20	18.52	18.14	18.27	21,500	-0.13(-0.71%)
Mar 27, 2006	18.23	18.51	18.19	18.40	29,000	+0.45(+2.51%)
Mar 24, 2006	18.01	18.30	17.65	17.95	53,000	-0.03(-0.17%)
Mar 23, 2006	17.95	18.20	17.80	17.98	53,300	+0.07(+0.39%)
Mar 22, 2006	18.50	18.50	17.71	17.91	59,100	-0.63(-3.40%)
Mar 21, 2006	19.50	19.50	18.20	18.54	83,000	-0.86(-4.43%)
Mar 20, 2006	19.93	19.96	18.98	19.40	34,700	-0.36(-1.82%)
Mar 17, 2006	19.63	19.85	19.35	19.76	67,200	+0.21(+1.07%)
Mar 16, 2006	20.67	20.76	19.26	19.55	80,200	-1.09(-5.28%)
Mar 15, 2006	19.19	20.75	19.15	20.64	87,600	+1.31(+6.78%)
Mar 14, 2006	18.41	19.39	18.32	19.33	39,000	+0.82(+4.43%)
Mar 13, 2006	18.35	18.80	18.35	18.51	38,300	+0.11(+0.60%)
Mar 10, 2006	18.26	18.52	18.26	18.40	21,700	+0.24(+1.32%)
Mar 09, 2006	18.12	18.65	18.10	18.16	54,500	+0.09(+0.50%)
Mar 08, 2006	18.26	18.40	17.80	18.07	42,700	-0.17(-0.93%)
Mar 07, 2006	18.40	18.44	18.15	18.24	50,000	-0.06(-0.33%)
Mar 06, 2006	18.18	18.80	18.15	18.30	65,600	-0.08(-0.44%)
Mar 03, 2006	18.80	18.90	18.29	18.38	148,400	-0.42(-2.23%)
Mar 02, 2006	18.57	18.90	18.57	18.80	88,900	+0.30(+1.62%)

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.