Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.43	20.92	20.03	20.56	3,382,428	+0.38(+1.86%)
May 30, 2006	20.98	21.18	20.19	20.19	3,115,864	-0.16(-0.79%)
May 26, 2006	20.57	20.85	19.98	20.35	2,190,920	-0.11(-0.54%)
May 25, 2006	19.71	20.54	19.67	20.46	3,607,296	+1.11(+5.73%)
May 24, 2006	19.66	20.16	18.69	19.35	6,234,974	-1.10(-5.39%)
May 23, 2006	20.25	21.26	20.06	20.45	4,177,903	+0.49(+2.44%)
May 22, 2006	20.00	20.10	18.70	19.96	4,897,448	-0.30(-1.49%)
May 19, 2006	19.18	20.46	18.90	20.27	6,413,765	-0.13(-0.63%)
May 18, 2006	20.71	21.19	20.12	20.40	4,296,826	-0.01(-0.03%)
May 17, 2006	22.10	22.35	20.23	20.40	5,460,266	-1.28(-5.89%)
May 16, 2006	22.03	22.33	20.77	21.68	4,203,537	+0.09(+0.40%)
May 15, 2006	22.16	22.81	21.27	21.59	4,886,415	-1.64(-7.06%)
May 12, 2006	24.41	24.41	22.53	23.23	4,585,293	-1.06(-4.36%)
May 11, 2006	25.70	25.70	24.20	24.29	3,495,349	-0.63(-2.55%)
May 10, 2006	24.59	25.15	24.32	24.93	2,770,612	+0.04(+0.15%)
May 09, 2006	23.71	24.96	23.71	24.89	3,535,261	+1.35(+5.73%)
May 08, 2006	23.36	23.55	22.95	23.54	2,239,431	+0.01(+0.03%)
May 05, 2006	23.42	23.75	23.30	23.53	3,550,511	+0.49(+2.14%)
May 04, 2006	22.87	23.40	22.55	23.04	2,960,760	+0.25(+1.11%)
May 03, 2006	23.42	23.55	22.10	22.79	3,484,316	-0.48(-2.07%)
May 02, 2006	22.96	23.61	22.86	23.27	2,885,804	+0.51(+2.25%)
May 01, 2006	23.08	23.14	22.51	22.76	2,853,680	+0.04(+0.16%)
Apr 28, 2006	21.03	22.72	21.03	22.72	3,839,952	+1.97(+9.47%)
Apr 27, 2006	22.05	22.46	20.62	20.75	5,370,546	-1.61(-7.22%)
Apr 26, 2006	21.95	22.47	21.95	22.37	1,881,849	+0.45(+2.05%)
Apr 25, 2006	22.19	22.40	21.76	21.92	2,398,753	+0.26(+1.19%)
Apr 24, 2006	21.33	21.81	20.97	21.66	2,039,548	+0.20(+0.92%)
Apr 21, 2006	21.10	21.67	20.96	21.46	2,990,775	+0.72(+3.48%)
Apr 20, 2006	21.26	21.43	20.54	20.74	3,004,241	-1.14(-5.21%)
Apr 19, 2006	21.26	22.12	20.86	21.88	2,280,640	+0.75(+3.56%)
Apr 18, 2006	20.76	21.26	20.57	21.13	2,131,053	+0.35(+1.66%)
Apr 17, 2006	20.56	20.79	20.41	20.78	2,626,866	+0.63(+3.12%)
Apr 13, 2006	19.66	20.27	19.36	20.16	2,219,962	+0.50(+2.54%)
Apr 12, 2006	19.17	19.92	19.14	19.66	2,601,718	+0.58(+3.04%)
Apr 11, 2006	19.64	19.91	19.00	19.08	2,708,960	-0.51(-2.61%)
Apr 10, 2006	19.90	20.03	19.48	19.59	2,511,836	-0.10(-0.53%)
Apr 07, 2006	19.58	19.85	19.38	19.69	2,563,753	-0.18(-0.90%)
Apr 06, 2006	20.24	20.41	19.65	19.87	3,176,218	-0.09(-0.46%)
Apr 05, 2006	19.55	20.09	19.43	19.96	3,185,142	+0.68(+3.52%)
Apr 04, 2006	19.26	19.38	18.82	19.29	2,115,964	+0.23(+1.20%)
Apr 03, 2006	19.08	19.39	18.94	19.06	3,175,083	+0.29(+1.54%)
Mar 31, 2006	18.36	18.81	18.09	18.77	3,416,824	+0.31(+1.67%)
Mar 30, 2006	18.08	18.53	17.87	18.46	4,822,492	+1.05(+6.05%)
Mar 29, 2006	16.75	17.41	16.73	17.41	2,212,661	+0.65(+3.90%)
Mar 28, 2006	17.44	17.44	16.64	16.75	2,617,131	-0.57(-3.31%)
Mar 27, 2006	17.42	18.15	17.14	17.33	4,329,437	+0.06(+0.36%)
Mar 24, 2006	16.61	17.26	16.52	17.26	3,662,621	+0.80(+4.83%)
Mar 23, 2006	15.74	16.48	15.53	16.47	2,554,181	+0.74(+4.70%)
Mar 22, 2006	15.55	16.09	15.46	15.73	2,081,569	+0.10(+0.67%)
Mar 21, 2006	15.63	15.94	15.47	15.62	2,300,434	-0.33(-2.05%)
Mar 20, 2006	16.00	16.24	15.85	15.95	2,194,490	-0.24(-1.48%)
Mar 17, 2006	15.56	16.19	15.45	16.19	4,008,522	+0.76(+4.95%)
Mar 16, 2006	15.41	15.54	15.08	15.43	2,616,807	+0.14(+0.93%)
Mar 15, 2006	15.37	15.58	15.14	15.29	2,567,323	+0.17(+1.10%)
Mar 14, 2006	14.68	15.35	14.65	15.12	2,242,676	+0.16(+1.07%)
Mar 13, 2006	15.38	15.38	14.75	14.96	2,707,500	-0.25(-1.66%)
Mar 10, 2006	14.52	15.30	14.30	15.21	2,762,176	+0.25(+1.65%)
Mar 09, 2006	15.37	15.81	14.91	14.97	2,488,797	+0.00(+0.00%)
Mar 08, 2006	15.22	15.22	14.62	14.97	4,010,955	-0.64(-4.11%)
Mar 07, 2006	16.52	16.74	15.49	15.61	3,643,963	-1.12(-6.71%)
Mar 06, 2006	17.21	17.21	16.33	16.73	2,202,440	-0.38(-2.20%)
Mar 03, 2006	17.23	17.36	16.92	17.10	2,450,995	-0.27(-1.53%)
Mar 02, 2006	16.42	17.48	16.26	17.37	3,612,001	+0.97(+5.94%)

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.