Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.45	20.94	20.05	20.58	3,379,723	+0.38(+1.86%)
May 30, 2006	21.00	21.20	20.20	20.20	3,113,372	-0.16(-0.79%)
May 26, 2006	20.59	20.86	20.00	20.36	2,189,168	-0.11(-0.54%)
May 25, 2006	19.72	20.56	19.68	20.47	3,604,411	+1.11(+5.73%)
May 24, 2006	19.68	20.18	18.70	19.36	6,229,986	-1.10(-5.39%)
May 23, 2006	20.26	21.28	20.08	20.47	4,174,561	+0.49(+2.44%)
May 22, 2006	20.02	20.12	18.72	19.98	4,893,530	-0.30(-1.49%)
May 19, 2006	19.20	20.48	18.91	20.28	6,408,634	-0.13(-0.63%)
May 18, 2006	20.73	21.21	20.14	20.41	4,293,389	-0.01(-0.03%)
May 17, 2006	22.12	22.37	20.25	20.42	5,455,899	-1.28(-5.89%)
May 16, 2006	22.05	22.35	20.79	21.69	4,200,175	+0.09(+0.40%)
May 15, 2006	22.18	22.82	21.29	21.61	4,882,507	-1.64(-7.06%)
May 12, 2006	24.43	24.43	22.55	23.25	4,581,626	-1.06(-4.36%)
May 11, 2006	25.72	25.72	24.22	24.31	3,492,553	-0.64(-2.55%)
May 10, 2006	24.61	25.17	24.34	24.95	2,768,396	+0.04(+0.15%)
May 09, 2006	23.72	24.98	23.72	24.91	3,532,433	+1.35(+5.73%)
May 08, 2006	23.38	23.57	22.97	23.56	2,237,640	+0.01(+0.03%)
May 05, 2006	23.43	23.77	23.32	23.55	3,547,671	+0.49(+2.14%)
May 04, 2006	22.89	23.42	22.57	23.06	2,958,392	+0.25(+1.11%)
May 03, 2006	23.44	23.56	22.11	22.81	3,481,529	-0.48(-2.07%)
May 02, 2006	22.98	23.63	22.88	23.29	2,883,496	+0.51(+2.25%)
May 01, 2006	23.10	23.16	22.53	22.77	2,851,398	+0.04(+0.16%)
Apr 28, 2006	21.05	22.74	21.05	22.74	3,836,880	+1.97(+9.47%)
Apr 27, 2006	22.07	22.48	20.63	20.77	5,366,250	-1.62(-7.22%)
Apr 26, 2006	21.97	22.49	21.97	22.39	1,880,343	+0.45(+2.05%)
Apr 25, 2006	22.21	22.42	21.78	21.94	2,396,834	+0.26(+1.20%)
Apr 24, 2006	21.34	21.82	20.99	21.68	2,037,917	+0.20(+0.92%)
Apr 21, 2006	21.12	21.68	20.97	21.48	2,988,383	+0.72(+3.48%)
Apr 20, 2006	21.28	21.45	20.55	20.76	3,001,838	-1.14(-5.21%)
Apr 19, 2006	21.28	22.13	20.87	21.90	2,278,816	+0.75(+3.56%)
Apr 18, 2006	20.78	21.28	20.59	21.15	2,129,348	+0.35(+1.66%)
Apr 17, 2006	20.57	20.81	20.43	20.80	2,624,764	+0.63(+3.12%)
Apr 13, 2006	19.67	20.28	19.38	20.17	2,218,186	+0.50(+2.54%)
Apr 12, 2006	19.18	19.94	19.15	19.67	2,599,637	+0.58(+3.04%)
Apr 11, 2006	19.66	19.92	19.02	19.09	2,706,793	-0.51(-2.61%)
Apr 10, 2006	19.92	20.05	19.49	19.60	2,509,827	-0.10(-0.53%)
Apr 07, 2006	19.60	19.87	19.39	19.71	2,561,703	-0.18(-0.90%)
Apr 06, 2006	20.25	20.43	19.67	19.89	3,173,678	-0.09(-0.46%)
Apr 05, 2006	19.57	20.10	19.45	19.98	3,182,594	+0.68(+3.52%)
Apr 04, 2006	19.27	19.40	18.84	19.30	2,114,272	+0.23(+1.20%)
Apr 03, 2006	19.10	19.41	18.96	19.07	3,172,543	+0.29(+1.54%)
Mar 31, 2006	18.37	18.82	18.10	18.78	3,414,091	+0.31(+1.67%)
Mar 30, 2006	18.09	18.55	17.88	18.47	4,818,634	+1.05(+6.06%)
Mar 29, 2006	16.77	17.42	16.74	17.42	2,210,891	+0.65(+3.90%)
Mar 28, 2006	17.46	17.46	16.66	16.77	2,615,038	-0.57(-3.31%)
Mar 27, 2006	17.44	18.17	17.15	17.34	4,325,974	+0.06(+0.36%)
Mar 24, 2006	16.62	17.28	16.54	17.28	3,659,691	+0.80(+4.83%)
Mar 23, 2006	15.75	16.49	15.54	16.48	2,552,138	+0.74(+4.70%)
Mar 22, 2006	15.56	16.11	15.48	15.74	2,079,904	+0.10(+0.67%)
Mar 21, 2006	15.64	15.95	15.48	15.64	2,298,594	-0.33(-2.05%)
Mar 20, 2006	16.01	16.25	15.86	15.96	2,192,734	-0.24(-1.48%)
Mar 17, 2006	15.57	16.20	15.46	16.20	4,005,315	+0.76(+4.95%)
Mar 16, 2006	15.42	15.56	15.09	15.44	2,614,713	+0.14(+0.93%)
Mar 15, 2006	15.38	15.59	15.16	15.30	2,565,269	+0.17(+1.10%)
Mar 14, 2006	14.69	15.36	14.66	15.13	2,240,882	+0.16(+1.07%)
Mar 13, 2006	15.40	15.40	14.76	14.97	2,705,334	-0.25(-1.66%)
Mar 10, 2006	14.53	15.32	14.31	15.22	2,759,966	+0.25(+1.65%)
Mar 09, 2006	15.38	15.82	14.92	14.98	2,486,807	+0.00(+0.00%)
Mar 08, 2006	15.24	15.24	14.63	14.98	4,007,747	-0.64(-4.11%)
Mar 07, 2006	16.53	16.75	15.50	15.62	3,641,048	-1.12(-6.71%)
Mar 06, 2006	17.22	17.22	16.35	16.74	2,200,678	-0.38(-2.20%)
Mar 03, 2006	17.24	17.38	16.93	17.12	2,449,034	-0.27(-1.53%)
Mar 02, 2006	16.43	17.49	16.27	17.38	3,609,112	+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.