Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.22	17.64	17.10	17.40	407,634	+0.12(+0.71%)
May 30, 2006	17.63	17.74	17.11	17.28	289,150	-0.31(-1.74%)
May 26, 2006	17.36	17.75	16.98	17.59	312,951	+0.33(+1.91%)
May 25, 2006	16.94	17.54	16.94	17.26	321,975	+0.33(+1.94%)
May 24, 2006	17.18	17.34	16.80	16.93	845,217	-0.32(-1.86%)
May 23, 2006	16.87	17.59	16.85	17.25	771,066	+0.35(+2.08%)
May 22, 2006	17.51	17.51	16.76	16.90	911,653	-0.65(-3.70%)
May 19, 2006	17.70	17.82	17.51	17.55	462,953	-0.20(-1.12%)
May 18, 2006	17.55	17.79	17.55	17.75	406,850	+0.15(+0.82%)
May 17, 2006	17.42	17.87	17.40	17.60	170,272	+0.06(+0.35%)
May 16, 2006	17.47	17.93	17.43	17.54	170,796	-0.05(-0.26%)
May 15, 2006	17.66	17.78	17.25	17.59	459,684	-0.08(-0.48%)
May 12, 2006	17.78	17.88	17.49	17.67	670,106	-0.30(-1.66%)
May 11, 2006	18.24	18.28	17.92	17.97	228,076	-0.37(-2.00%)
May 10, 2006	18.82	18.82	18.24	18.34	496,825	-0.55(-2.92%)
May 09, 2006	18.89	19.11	18.78	18.89	508,595	-0.18(-0.96%)
May 08, 2006	18.85	19.22	18.85	19.07	443,598	-0.16(-0.84%)
May 05, 2006	18.81	19.50	18.77	19.23	1,117,497	+0.41(+2.15%)
May 04, 2006	18.08	19.12	18.07	18.83	875,950	+0.93(+5.21%)
May 03, 2006	16.82	18.50	16.78	17.89	1,014,575	+1.38(+8.33%)
May 02, 2006	16.36	16.59	16.33	16.52	402,142	+0.15(+0.89%)
May 01, 2006	16.50	16.50	16.25	16.37	610,079	-0.05(-0.33%)
Apr 28, 2006	16.59	16.65	16.37	16.42	233,830	-0.19(-1.15%)
Apr 27, 2006	16.78	16.84	16.59	16.62	77,943	-0.18(-1.09%)
Apr 26, 2006	16.50	16.96	16.29	16.80	257,240	+0.33(+2.00%)
Apr 25, 2006	16.59	16.59	16.34	16.47	145,294	-0.14(-0.83%)
Apr 24, 2006	16.57	16.79	16.42	16.61	257,109	+0.02(+0.09%)
Apr 21, 2006	16.46	16.95	16.46	16.59	220,883	+0.12(+0.74%)
Apr 20, 2006	16.59	16.81	16.21	16.47	519,973	-0.16(-0.97%)
Apr 19, 2006	16.72	16.81	16.55	16.63	518,534	-0.11(-0.64%)
Apr 18, 2006	16.93	17.00	16.72	16.74	390,895	-0.21(-1.22%)
Apr 17, 2006	16.88	17.10	16.87	16.94	100,699	+0.00(+0.00%)
Apr 13, 2006	16.98	17.11	16.79	16.94	135,747	-0.04(-0.22%)
Apr 12, 2006	16.91	17.05	16.86	16.98	96,644	+0.02(+0.09%)
Apr 11, 2006	17.21	17.37	16.86	16.97	115,738	-0.26(-1.51%)
Apr 10, 2006	17.45	17.53	17.20	17.23	154,971	-0.24(-1.36%)
Apr 07, 2006	17.85	17.86	17.43	17.46	173,542	-0.47(-2.64%)
Apr 06, 2006	17.13	17.95	17.13	17.94	848,094	+0.73(+4.27%)
Apr 05, 2006	16.78	17.24	16.78	17.20	401,880	+0.42(+2.51%)
Apr 04, 2006	16.94	17.04	16.78	16.78	371,801	-0.19(-1.13%)
Apr 03, 2006	17.05	17.17	16.87	16.98	258,417	+0.00(+0.00%)
Mar 31, 2006	16.81	17.00	16.81	16.98	325,113	+0.15(+0.91%)
Mar 30, 2006	16.81	16.90	16.80	16.82	385,271	+0.05(+0.27%)
Mar 29, 2006	16.77	16.88	16.76	16.78	184,266	-0.02(-0.09%)
Mar 28, 2006	16.86	16.98	16.77	16.79	450,137	-0.12(-0.72%)
Mar 27, 2006	16.66	16.91	16.64	16.91	445,168	+0.33(+1.98%)
Mar 24, 2006	16.81	16.82	16.52	16.59	210,683	-0.23(-1.36%)
Mar 23, 2006	16.94	16.94	16.75	16.81	184,135	-0.12(-0.72%)
Mar 22, 2006	17.24	17.25	16.82	16.94	263,517	-0.36(-2.08%)
Mar 21, 2006	17.28	17.43	17.14	17.30	351,400	+0.02(+0.13%)
Mar 20, 2006	16.75	17.37	16.75	17.27	246,254	+0.47(+2.82%)
Mar 17, 2006	16.75	16.94	16.51	16.80	154,187	+0.13(+0.78%)
Mar 16, 2006	16.75	16.86	16.65	16.67	139,147	-0.09(-0.55%)
Mar 15, 2006	16.81	16.88	16.75	16.76	102,399	-0.06(-0.36%)
Mar 14, 2006	16.81	16.88	16.77	16.82	108,545	-0.01(-0.05%)
Mar 13, 2006	16.83	17.05	16.83	16.83	347,477	-0.03(-0.18%)
Mar 10, 2006	16.91	17.05	16.71	16.86	279,472	-0.11(-0.68%)
Mar 09, 2006	17.06	17.17	16.97	16.98	118,484	-0.13(-0.76%)
Mar 08, 2006	17.40	17.42	17.07	17.11	187,797	-0.32(-1.84%)
Mar 07, 2006	17.49	17.55	17.33	17.43	72,712	-0.09(-0.52%)
Mar 06, 2006	17.56	17.66	17.33	17.52	175,504	-0.07(-0.39%)
Mar 03, 2006	17.63	17.89	17.59	17.59	101,745	-0.12(-0.69%)
Mar 02, 2006	17.56	17.71	17.56	17.71	230,038	+0.12(+0.70%)

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.