Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	14.76	14.96	14.76	14.95	3,111,215	+0.20(+1.33%)
May 30, 2006	14.89	14.91	14.73	14.76	1,667,508	-0.20(-1.34%)
May 26, 2006	14.72	14.96	14.72	14.96	1,823,403	+0.25(+1.71%)
May 25, 2006	14.72	14.80	14.67	14.70	1,403,059	+0.04(+0.26%)
May 24, 2006	14.74	14.84	14.55	14.67	3,403,638	-0.15(-1.04%)
May 23, 2006	14.90	15.03	14.79	14.82	2,421,162	+0.00(+0.03%)
May 22, 2006	14.71	14.90	14.62	14.82	3,771,858	+0.10(+0.68%)
May 19, 2006	14.78	14.94	14.68	14.72	3,185,576	+0.00(+0.03%)
May 18, 2006	14.92	14.99	14.71	14.71	2,427,857	-0.17(-1.15%)
May 17, 2006	15.00	15.12	14.86	14.88	3,788,595	-0.13(-0.86%)
May 16, 2006	15.08	15.16	15.01	15.01	3,568,142	-0.06(-0.42%)
May 15, 2006	14.97	15.11	14.85	15.08	2,188,753	+0.09(+0.61%)
May 12, 2006	15.08	15.12	14.95	14.99	2,140,454	-0.11(-0.75%)
May 11, 2006	15.11	15.18	14.89	15.10	3,890,214	-0.18(-1.18%)
May 10, 2006	15.43	15.45	15.24	15.28	4,871,017	-0.24(-1.54%)
May 09, 2006	15.47	15.64	15.47	15.52	1,471,682	+0.02(+0.11%)
May 08, 2006	15.41	15.60	15.41	15.50	1,435,577	+0.10(+0.62%)
May 05, 2006	15.34	15.47	15.29	15.40	1,717,958	+0.09(+0.60%)
May 04, 2006	15.52	15.66	15.27	15.31	2,897,695	-0.20(-1.32%)
May 03, 2006	15.71	15.86	15.49	15.52	2,559,842	-0.28(-1.75%)
May 02, 2006	15.69	15.79	15.60	15.79	2,319,065	+0.08(+0.51%)
May 01, 2006	15.72	15.93	15.64	15.71	3,282,174	-0.05(-0.34%)
Apr 28, 2006	15.57	15.95	15.57	15.77	3,778,553	+0.22(+1.40%)
Apr 27, 2006	15.96	15.96	15.55	15.55	4,420,068	-0.51(-3.20%)
Apr 26, 2006	16.04	16.21	16.04	16.06	2,396,295	+0.03(+0.16%)
Apr 25, 2006	16.02	16.13	15.95	16.04	2,405,381	+0.02(+0.10%)
Apr 24, 2006	16.00	16.14	15.99	16.02	1,768,170	+0.05(+0.31%)
Apr 21, 2006	16.22	16.27	15.97	15.97	1,976,429	-0.18(-1.11%)
Apr 20, 2006	16.10	16.26	16.03	16.15	2,321,217	+0.04(+0.23%)
Apr 19, 2006	16.41	16.50	16.02	16.11	6,696,812	-0.55(-3.29%)
Apr 18, 2006	16.37	16.71	16.37	16.66	2,806,597	+0.31(+1.92%)
Apr 17, 2006	16.30	16.39	16.21	16.35	2,947,668	+0.05(+0.28%)
Apr 13, 2006	16.60	16.58	16.23	16.30	1,474,312	-0.30(-1.79%)
Apr 12, 2006	16.63	16.73	16.56	16.60	1,335,154	-0.03(-0.20%)
Apr 11, 2006	16.48	16.73	16.47	16.63	3,903,843	+0.12(+0.73%)
Apr 10, 2006	16.36	16.55	16.25	16.51	1,775,343	+0.19(+1.18%)
Apr 07, 2006	16.55	16.61	16.32	16.32	1,038,187	-0.19(-1.17%)
Apr 06, 2006	16.49	16.67	16.41	16.51	1,689,983	-0.03(-0.15%)
Apr 05, 2006	16.46	16.59	16.33	16.54	2,490,741	+0.13(+0.76%)
Apr 04, 2006	16.47	16.52	16.39	16.41	2,198,078	+0.03(+0.18%)
Apr 03, 2006	16.40	16.53	16.29	16.38	1,681,376	+0.02(+0.13%)
Mar 31, 2006	16.34	16.46	16.13	16.36	2,990,228	+0.07(+0.41%)
Mar 30, 2006	16.57	16.60	16.24	16.29	2,513,934	-0.25(-1.49%)
Mar 29, 2006	16.54	16.58	16.33	16.54	1,978,103	+0.07(+0.41%)
Mar 28, 2006	16.50	16.69	16.39	16.47	2,698,044	-0.03(-0.15%)
Mar 27, 2006	16.48	16.56	16.39	16.50	3,053,591	+0.00(+0.03%)
Mar 24, 2006	16.14	16.54	16.08	16.49	3,689,367	+0.37(+2.28%)
Mar 23, 2006	16.12	16.19	16.05	16.13	2,594,990	-0.06(-0.36%)
Mar 22, 2006	15.93	16.36	15.92	16.19	5,845,364	+0.26(+1.60%)
Mar 21, 2006	15.85	15.98	15.74	15.93	2,900,326	+0.08(+0.53%)
Mar 20, 2006	15.89	15.91	15.67	15.85	1,858,790	-0.08(-0.47%)
Mar 17, 2006	15.88	15.93	15.85	15.92	3,395,270	+0.08(+0.48%)
Mar 16, 2006	15.73	15.86	15.69	15.85	2,469,222	+0.10(+0.66%)
Mar 15, 2006	15.64	15.77	15.52	15.74	1,334,436	+0.09(+0.56%)
Mar 14, 2006	15.52	15.68	15.47	15.65	2,925,910	+0.10(+0.67%)
Mar 13, 2006	15.44	15.61	15.44	15.55	2,396,773	+0.11(+0.73%)
Mar 10, 2006	15.28	15.47	15.24	15.44	2,160,300	+0.19(+1.26%)
Mar 09, 2006	15.18	15.29	15.16	15.24	1,212,015	+0.10(+0.64%)
Mar 08, 2006	15.22	15.27	15.04	15.15	1,432,230	-0.05(-0.30%)
Mar 07, 2006	15.28	15.33	15.14	15.19	1,333,958	-0.09(-0.60%)
Mar 06, 2006	15.34	15.45	15.26	15.29	1,508,026	+0.03(+0.16%)
Mar 03, 2006	15.25	15.42	15.25	15.26	1,810,492	-0.09(-0.57%)
Mar 02, 2006	15.19	15.36	15.16	15.35	1,972,126	+0.03(+0.19%)

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.