Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.69	19.69	19.34	19.51	85,552	-0.25(-1.25%)
May 30, 2006	20.79	20.81	19.75	19.76	58,314	-1.03(-4.97%)
May 26, 2006	20.58	20.89	20.51	20.79	36,926	+0.35(+1.71%)
May 25, 2006	20.10	20.44	19.85	20.44	24,678	+0.60(+3.03%)
May 24, 2006	19.96	20.04	19.47	19.84	100,907	-0.07(-0.33%)
May 23, 2006	20.35	20.55	19.91	19.91	39,302	-0.31(-1.52%)
May 22, 2006	20.19	20.40	19.89	20.21	48,260	-0.08(-0.40%)
May 19, 2006	20.33	20.65	19.94	20.30	54,658	-0.03(-0.16%)
May 18, 2006	20.39	20.58	20.27	20.33	24,861	+0.08(+0.38%)
May 17, 2006	20.40	20.51	20.03	20.25	37,474	-0.30(-1.44%)
May 16, 2006	20.56	20.81	20.48	20.55	33,087	-0.17(-0.82%)
May 15, 2006	20.60	20.81	19.91	20.72	48,625	+0.04(+0.19%)
May 12, 2006	21.10	21.10	20.38	20.68	44,238	-0.55(-2.60%)
May 11, 2006	22.17	22.17	21.21	21.23	70,013	-1.07(-4.81%)
May 10, 2006	22.86	22.86	22.18	22.30	18,828	-0.50(-2.18%)
May 09, 2006	22.59	23.09	22.55	22.80	45,518	+0.12(+0.53%)
May 08, 2006	22.89	22.89	22.62	22.68	20,656	-0.33(-1.45%)
May 05, 2006	23.02	23.30	23.01	23.01	24,678	+0.04(+0.19%)
May 04, 2006	22.67	23.06	22.67	22.97	12,979	+0.30(+1.30%)
May 03, 2006	22.54	22.70	22.37	22.67	16,269	+0.02(+0.10%)
May 02, 2006	21.98	22.65	21.91	22.65	35,281	+0.58(+2.63%)
May 01, 2006	22.50	22.57	21.64	22.07	90,670	-0.30(-1.32%)
Apr 28, 2006	21.48	22.64	21.48	22.37	71,659	+0.37(+1.67%)
Apr 27, 2006	21.74	22.32	21.42	22.00	49,174	+0.26(+1.18%)
Apr 26, 2006	22.06	22.23	21.74	21.74	24,495	-0.25(-1.12%)
Apr 25, 2006	22.42	22.50	21.79	21.99	51,002	-0.23(-1.03%)
Apr 24, 2006	22.43	22.54	22.11	22.22	29,797	-0.34(-1.50%)
Apr 21, 2006	22.92	22.92	22.37	22.56	43,872	+0.09(+0.39%)
Apr 20, 2006	22.92	22.98	22.47	22.47	41,862	-0.56(-2.42%)
Apr 19, 2006	22.89	23.03	22.58	23.03	21,753	+0.22(+0.96%)
Apr 18, 2006	22.02	22.82	21.81	22.81	37,657	+0.92(+4.22%)
Apr 17, 2006	21.95	22.02	21.72	21.89	23,216	-0.13(-0.60%)
Apr 13, 2006	22.05	22.09	21.74	22.02	22,302	-0.03(-0.12%)
Apr 12, 2006	21.72	22.17	21.61	22.05	29,065	+0.26(+1.21%)
Apr 11, 2006	22.03	22.26	21.53	21.78	62,153	-0.65(-2.88%)
Apr 10, 2006	22.43	22.64	22.43	22.43	28,334	+0.00(+0.00%)
Apr 07, 2006	23.14	23.17	22.43	22.43	60,325	-0.60(-2.61%)
Apr 06, 2006	22.84	23.05	22.76	23.03	52,830	-0.05(-0.24%)
Apr 05, 2006	23.04	23.43	22.89	23.08	43,507	+0.05(+0.21%)
Apr 04, 2006	23.14	23.24	23.03	23.04	20,291	-0.13(-0.57%)
Apr 03, 2006	24.07	24.07	23.04	23.17	41,313	-0.85(-3.55%)
Mar 31, 2006	23.66	24.02	23.40	24.02	36,743	+0.44(+1.86%)
Mar 30, 2006	23.52	23.63	23.30	23.58	40,765	+0.06(+0.26%)
Mar 29, 2006	23.80	23.80	23.28	23.52	50,271	+0.25(+1.06%)
Mar 28, 2006	23.39	23.46	22.99	23.28	47,894	-0.25(-1.05%)
Mar 27, 2006	23.60	23.60	23.25	23.52	21,570	-0.19(-0.81%)
Mar 24, 2006	23.91	23.91	23.62	23.71	27,786	-0.14(-0.57%)
Mar 23, 2006	23.22	23.85	23.19	23.85	21,022	+0.63(+2.71%)
Mar 22, 2006	22.89	23.22	22.83	23.22	29,065	+0.20(+0.86%)
Mar 21, 2006	23.58	23.73	23.00	23.02	52,281	-0.74(-3.13%)
Mar 20, 2006	23.64	23.87	23.60	23.77	25,775	-0.13(-0.55%)
Mar 17, 2006	24.29	24.29	23.60	23.90	196,697	-0.15(-0.61%)
Mar 16, 2006	23.65	24.12	23.58	24.05	66,723	+0.40(+1.69%)
Mar 15, 2006	23.13	23.71	23.13	23.65	25,775	+0.52(+2.25%)
Mar 14, 2006	22.84	23.13	22.62	23.13	56,486	+0.20(+0.88%)
Mar 13, 2006	22.79	23.24	22.79	22.93	32,904	+0.27(+1.18%)
Mar 10, 2006	22.26	22.66	22.26	22.66	13,710	+0.30(+1.35%)
Mar 09, 2006	22.59	22.65	22.02	22.36	47,529	-0.34(-1.52%)
Mar 08, 2006	21.69	22.89	21.53	22.70	60,690	+1.06(+4.88%)
Mar 07, 2006	22.13	22.13	21.51	21.65	36,560	-0.40(-1.81%)
Mar 06, 2006	21.83	22.05	21.69	22.05	22,302	+0.12(+0.55%)
Mar 03, 2006	21.88	22.20	21.78	21.93	34,184	+0.04(+0.20%)
Mar 02, 2006	21.93	22.10	21.71	21.88	31,076	-0.26(-1.19%)

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.