Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.20	21.44	21.19	21.39	444,859	+0.31(+1.47%)
May 30, 2006	21.44	21.46	21.08	21.08	700,676	-0.38(-1.79%)
May 26, 2006	21.34	21.48	21.32	21.47	375,829	+0.18(+0.85%)
May 25, 2006	21.13	21.29	21.09	21.28	514,340	+0.26(+1.23%)
May 24, 2006	20.98	21.27	20.73	21.03	375,829	-0.12(-0.58%)
May 23, 2006	21.35	21.53	21.11	21.15	1,036,802	-0.06(-0.30%)
May 22, 2006	21.34	21.34	20.98	21.21	720,076	-0.26(-1.23%)
May 19, 2006	21.48	21.54	21.22	21.48	730,002	+0.05(+0.25%)
May 18, 2006	21.64	21.68	21.40	21.42	1,301,642	-0.05(-0.25%)
May 17, 2006	21.79	21.91	21.47	21.48	684,884	-0.49(-2.21%)
May 16, 2006	22.04	22.12	21.88	21.96	387,108	-0.08(-0.38%)
May 15, 2006	21.99	22.10	21.86	22.04	691,652	-0.12(-0.55%)
May 12, 2006	22.44	22.44	22.15	22.17	739,928	-0.38(-1.70%)
May 11, 2006	22.82	22.82	22.52	22.55	249,951	-0.27(-1.18%)
May 10, 2006	22.82	22.90	22.76	22.82	430,421	-0.07(-0.32%)
May 09, 2006	22.85	22.92	22.85	22.89	273,412	-0.01(-0.05%)
May 08, 2006	22.88	22.93	22.85	22.90	285,143	+0.03(+0.12%)
May 05, 2006	22.70	22.89	22.70	22.88	225,587	+0.26(+1.14%)
May 04, 2006	22.51	22.68	22.51	22.62	206,187	+0.14(+0.60%)
May 03, 2006	22.54	22.54	22.41	22.48	240,476	-0.04(-0.18%)
May 02, 2006	22.51	22.53	22.41	22.52	433,128	+0.12(+0.51%)
May 01, 2006	22.57	22.58	22.40	22.41	129,487	-0.08(-0.34%)
Apr 28, 2006	22.48	22.60	22.45	22.48	642,023	+0.08(+0.35%)
Apr 27, 2006	22.42	22.59	22.17	22.41	990,330	-0.08(-0.35%)
Apr 26, 2006	22.56	22.69	22.45	22.49	626,683	-0.12(-0.55%)
Apr 25, 2006	22.67	22.73	22.52	22.61	402,900	-0.04(-0.19%)
Apr 24, 2006	22.64	22.70	22.55	22.65	614,050	-0.08(-0.33%)
Apr 21, 2006	22.92	22.92	22.62	22.73	361,391	-0.13(-0.57%)
Apr 20, 2006	22.83	22.93	22.71	22.86	709,699	+0.02(+0.08%)
Apr 19, 2006	22.73	22.84	22.62	22.84	440,798	+0.20(+0.86%)
Apr 18, 2006	22.38	22.67	22.33	22.65	304,994	+0.46(+2.06%)
Apr 17, 2006	22.28	22.33	22.10	22.19	759,328	-0.05(-0.22%)
Apr 13, 2006	22.20	22.30	22.06	22.24	1,040,411	+0.04(+0.18%)
Apr 12, 2006	22.19	22.24	22.14	22.20	124,073	+0.04(+0.19%)
Apr 11, 2006	22.45	22.45	22.11	22.16	712,857	-0.23(-1.01%)
Apr 10, 2006	22.43	22.48	22.32	22.38	706,541	-0.04(-0.19%)
Apr 07, 2006	22.72	22.73	22.40	22.42	896,035	-0.23(-1.03%)
Apr 06, 2006	22.62	22.69	22.51	22.66	311,311	+0.01(+0.04%)
Apr 05, 2006	22.47	22.65	22.47	22.65	685,336	+0.22(+1.00%)
Apr 04, 2006	22.40	22.48	22.30	22.42	464,711	+0.05(+0.24%)
Apr 03, 2006	22.47	22.59	22.34	22.37	411,021	-0.09(-0.41%)
Mar 31, 2006	22.51	22.51	22.27	22.46	942,957	+0.03(+0.15%)
Mar 30, 2006	22.47	22.58	22.35	22.43	247,695	+0.00(+0.02%)
Mar 29, 2006	22.22	22.46	22.16	22.43	583,370	+0.32(+1.43%)
Mar 28, 2006	22.18	22.34	22.09	22.11	1,127,037	-0.12(-0.53%)
Mar 27, 2006	22.23	22.25	22.16	22.23	305,446	-0.05(-0.21%)
Mar 24, 2006	22.13	22.27	22.12	22.27	719,625	+0.04(+0.19%)
Mar 23, 2006	22.16	22.23	22.07	22.23	414,179	+0.14(+0.63%)
Mar 22, 2006	22.00	22.14	21.94	22.09	448,919	+0.08(+0.38%)
Mar 21, 2006	22.15	22.30	21.97	22.01	277,473	-0.17(-0.76%)
Mar 20, 2006	22.16	22.29	22.14	22.18	310,408	-0.05(-0.23%)
Mar 17, 2006	22.19	22.26	22.13	22.23	1,349,015	+0.06(+0.26%)
Mar 16, 2006	22.26	22.29	22.16	22.17	664,582	-0.01(-0.04%)
Mar 15, 2006	22.05	22.18	22.00	22.18	685,336	+0.18(+0.80%)
Mar 14, 2006	21.79	22.01	21.73	22.00	991,684	+0.27(+1.25%)
Mar 13, 2006	21.84	21.87	21.73	21.73	259,877	+0.06(+0.29%)
Mar 10, 2006	21.50	21.75	21.48	21.67	269,351	+0.14(+0.66%)
Mar 09, 2006	21.68	21.76	21.52	21.53	738,574	-0.11(-0.49%)
Mar 08, 2006	21.50	21.68	21.46	21.63	385,304	+0.04(+0.21%)
Mar 07, 2006	21.77	21.77	21.56	21.59	400,192	-0.27(-1.22%)
Mar 06, 2006	22.02	22.08	21.78	21.85	579,309	-0.22(-1.00%)
Mar 03, 2006	22.10	22.23	22.05	22.08	703,383	-0.07(-0.31%)
Mar 02, 2006	22.00	22.19	22.00	22.14	540,959	+0.04(+0.17%)

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.