Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.25	20.64	20.22	20.53	121,559	+0.28(+1.38%)
May 30, 2006	20.42	20.63	20.04	20.25	92,596	-0.21(-1.03%)
May 26, 2006	20.50	20.62	20.27	20.46	62,434	-0.01(-0.05%)
May 25, 2006	20.35	20.61	20.25	20.47	107,444	+0.02(+0.10%)
May 24, 2006	20.84	20.84	20.18	20.45	151,182	-0.46(-2.20%)
May 23, 2006	21.51	21.65	20.80	20.91	83,142	-0.50(-2.34%)
May 22, 2006	21.19	21.49	20.91	21.41	124,091	+0.14(+0.66%)
May 19, 2006	21.29	21.52	20.78	21.27	65,373	+0.14(+0.66%)
May 18, 2006	21.32	21.59	21.00	21.13	72,428	-0.08(-0.37%)
May 17, 2006	21.50	21.78	20.84	21.21	63,233	-0.30(-1.40%)
May 16, 2006	21.08	21.60	20.78	21.51	73,966	+0.27(+1.27%)
May 15, 2006	21.10	21.33	20.10	21.24	117,422	+0.04(+0.19%)
May 12, 2006	20.60	21.42	20.56	21.20	105,439	+0.52(+2.51%)
May 11, 2006	21.50	21.70	20.60	20.68	83,570	-0.97(-4.48%)
May 10, 2006	22.10	22.18	19.92	21.65	370,655	-0.90(-3.99%)
May 09, 2006	23.27	23.27	22.52	22.55	80,743	-0.61(-2.63%)
May 08, 2006	23.00	23.48	23.00	23.16	54,377	+0.00(+0.00%)
May 05, 2006	23.40	23.78	22.99	23.16	55,614	-0.03(-0.13%)
May 04, 2006	23.20	23.42	22.98	23.19	33,114	-0.06(-0.26%)
May 03, 2006	23.14	23.39	22.90	23.25	136,630	+0.08(+0.35%)
May 02, 2006	23.00	23.29	22.95	23.17	81,247	+0.22(+0.96%)
May 01, 2006	23.66	23.70	22.67	22.95	86,608	-0.65(-2.75%)
Apr 28, 2006	23.65	23.79	23.30	23.60	43,000	-0.09(-0.38%)
Apr 27, 2006	23.77	23.77	23.41	23.69	33,604	+0.05(+0.21%)
Apr 26, 2006	22.65	23.71	22.62	23.64	117,533	+0.86(+3.78%)
Apr 25, 2006	22.73	23.22	22.60	22.78	46,804	-0.05(-0.22%)
Apr 24, 2006	22.75	23.64	22.72	22.83	108,281	-0.06(-0.26%)
Apr 21, 2006	23.37	23.52	22.57	22.89	142,023	-0.49(-2.10%)
Apr 20, 2006	23.47	23.82	23.30	23.38	54,253	-0.06(-0.26%)
Apr 19, 2006	23.34	23.47	23.31	23.44	59,702	+0.04(+0.17%)
Apr 18, 2006	23.29	23.60	23.20	23.40	43,964	+0.02(+0.09%)
Apr 17, 2006	23.60	23.92	23.34	23.38	48,160	-0.17(-0.72%)
Apr 13, 2006	23.92	24.25	23.55	23.55	32,820	-0.11(-0.46%)
Apr 12, 2006	23.38	23.83	23.38	23.66	90,852	+0.28(+1.20%)
Apr 11, 2006	23.90	23.90	23.05	23.38	148,918	-0.52(-2.18%)
Apr 10, 2006	24.04	24.06	23.75	23.90	103,060	-0.14(-0.58%)
Apr 07, 2006	24.44	24.44	23.94	24.04	145,028	-0.45(-1.84%)
Apr 06, 2006	24.02	24.49	23.90	24.49	72,449	+0.41(+1.70%)
Apr 05, 2006	24.11	24.24	23.85	24.08	121,934	-0.02(-0.08%)
Apr 04, 2006	24.04	24.73	23.49	24.10	255,100	-1.28(-5.04%)
Apr 03, 2006	25.25	25.84	25.00	25.38	240,406	+0.38(+1.52%)
Mar 31, 2006	24.84	25.00	24.43	25.00	61,745	+0.27(+1.09%)
Mar 30, 2006	24.57	24.87	24.38	24.73	77,225	+0.09(+0.37%)
Mar 29, 2006	24.02	24.69	23.87	24.64	168,098	+0.87(+3.66%)
Mar 28, 2006	23.50	23.96	23.43	23.77	45,823	+0.19(+0.81%)
Mar 27, 2006	23.11	23.66	23.06	23.58	85,306	+0.33(+1.42%)
Mar 24, 2006	22.24	23.39	22.18	23.25	69,900	+0.99(+4.45%)
Mar 23, 2006	21.75	22.29	21.75	22.26	70,500	+0.46(+2.11%)
Mar 22, 2006	21.72	21.98	21.40	21.80	86,400	-0.07(-0.32%)
Mar 21, 2006	21.65	22.00	21.26	21.87	98,645	+0.31(+1.44%)
Mar 20, 2006	21.98	22.15	21.30	21.56	103,528	+0.36(+1.70%)
Mar 17, 2006	21.40	21.50	20.79	21.20	221,712	-0.30(-1.40%)
Mar 16, 2006	22.02	22.14	21.44	21.50	218,756	-0.58(-2.63%)
Mar 15, 2006	22.25	22.43	22.05	22.08	47,316	-0.17(-0.76%)
Mar 14, 2006	22.34	22.34	21.80	22.25	113,862	-0.08(-0.36%)
Mar 13, 2006	22.50	23.18	21.59	22.33	291,915	-0.11(-0.49%)
Mar 10, 2006	22.55	22.75	22.20	22.44	1,090,955	-0.38(-1.67%)
Mar 09, 2006	22.00	22.94	22.00	22.82	99,997	+0.94(+4.30%)
Mar 08, 2006	21.22	21.92	20.23	21.88	137,043	+0.56(+2.63%)
Mar 07, 2006	21.96	21.96	21.32	21.32	53,044	-0.59(-2.69%)
Mar 06, 2006	21.77	22.35	21.50	21.91	64,227	-0.04(-0.18%)
Mar 03, 2006	22.65	22.75	21.90	21.95	84,046	-0.72(-3.18%)
Mar 02, 2006	22.71	22.94	22.48	22.67	42,615	+0.08(+0.35%)

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.