Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.99	24.18	23.85	24.00	157,445	+0.20(+0.85%)
May 30, 2006	24.08	24.10	23.77	23.80	434,277	-0.42(-1.73%)
May 26, 2006	24.04	24.23	23.90	24.21	148,128	+0.12(+0.50%)
May 25, 2006	23.87	24.12	23.85	24.09	157,129	+0.53(+2.26%)
May 24, 2006	23.61	23.72	23.38	23.56	206,874	-0.22(-0.91%)
May 23, 2006	23.90	24.23	23.75	23.78	367,477	-0.06(-0.24%)
May 22, 2006	23.80	23.94	23.43	23.84	225,192	-0.22(-0.92%)
May 19, 2006	24.09	24.14	23.82	24.06	148,128	+0.06(+0.26%)
May 18, 2006	24.22	24.39	23.99	23.99	216,033	-0.06(-0.24%)
May 17, 2006	24.72	24.80	23.96	24.05	278,885	-0.63(-2.57%)
May 16, 2006	24.96	24.99	24.53	24.68	267,199	+0.20(+0.80%)
May 15, 2006	24.23	24.57	24.19	24.49	193,766	+0.15(+0.62%)
May 12, 2006	24.82	24.94	24.25	24.34	193,766	-0.45(-1.81%)
May 11, 2006	25.04	25.04	24.76	24.78	114,017	-0.34(-1.34%)
May 10, 2006	25.08	25.14	24.98	25.12	147,654	-0.05(-0.20%)
May 09, 2006	25.18	25.23	25.10	25.17	126,967	-0.01(-0.05%)
May 08, 2006	25.28	25.39	25.14	25.18	195,503	-0.39(-1.51%)
May 05, 2006	25.35	25.58	25.29	25.57	237,826	+0.47(+1.89%)
May 04, 2006	24.91	25.12	24.87	25.10	189,187	+0.07(+0.28%)
May 03, 2006	24.90	25.04	24.89	25.03	160,919	-0.03(-0.10%)
May 02, 2006	24.98	25.11	24.91	25.05	165,341	+0.29(+1.18%)
May 01, 2006	24.82	25.11	24.66	24.76	170,868	+0.03(+0.13%)
Apr 28, 2006	24.73	24.91	24.72	24.73	212,401	+0.15(+0.62%)
Apr 27, 2006	24.29	24.63	24.22	24.58	179,554	+0.34(+1.38%)
Apr 26, 2006	24.32	24.35	24.14	24.24	156,182	+0.36(+1.51%)
Apr 25, 2006	24.11	24.14	23.82	23.88	167,394	-0.02(-0.08%)
Apr 24, 2006	23.72	23.91	23.69	23.90	124,914	-0.18(-0.74%)
Apr 21, 2006	24.12	24.20	23.96	24.08	157,603	+0.15(+0.64%)
Apr 20, 2006	24.12	23.98	23.77	23.92	190,766	-0.14(-0.58%)
Apr 19, 2006	23.94	24.15	23.94	24.06	215,875	+0.00(+0.00%)
Apr 18, 2006	23.77	24.06	23.68	24.06	218,244	+0.46(+1.93%)
Apr 17, 2006	23.66	23.76	23.56	23.61	143,864	+0.12(+0.51%)
Apr 13, 2006	23.39	23.51	23.29	23.49	124,124	+0.10(+0.43%)
Apr 12, 2006	23.39	23.49	23.33	23.39	143,232	-0.17(-0.73%)
Apr 11, 2006	23.65	23.66	23.43	23.56	180,817	-0.22(-0.93%)
Apr 10, 2006	23.85	23.89	23.72	23.78	165,499	-0.21(-0.87%)
Apr 07, 2006	24.27	24.27	23.84	23.99	234,510	-0.58(-2.37%)
Apr 06, 2006	24.37	24.58	24.34	24.57	206,242	+0.21(+0.86%)
Apr 05, 2006	24.27	24.41	24.17	24.36	195,661	-0.13(-0.52%)
Apr 04, 2006	24.40	24.51	24.32	24.49	127,440	+0.11(+0.47%)
Apr 03, 2006	24.25	24.54	24.25	24.37	255,671	+0.00(+0.00%)
Mar 31, 2006	24.47	24.47	24.29	24.37	128,546	-0.30(-1.23%)
Mar 30, 2006	24.66	24.85	24.54	24.68	141,495	+0.19(+0.78%)
Mar 29, 2006	24.34	24.53	24.30	24.49	184,607	-0.03(-0.13%)
Mar 28, 2006	24.73	24.80	24.49	24.52	308,100	-0.51(-2.02%)
Mar 27, 2006	25.04	25.11	24.95	25.03	160,603	-0.13(-0.53%)
Mar 24, 2006	25.02	25.28	24.93	25.16	216,980	+0.03(+0.13%)
Mar 23, 2006	25.30	25.33	24.95	25.13	234,825	-0.41(-1.59%)
Mar 22, 2006	25.22	25.89	25.21	25.53	471,546	+0.78(+3.15%)
Mar 21, 2006	24.82	24.99	24.70	24.75	216,823	-0.29(-1.16%)
Mar 20, 2006	25.34	25.44	24.94	25.04	290,729	+0.35(+1.41%)
Mar 17, 2006	24.63	24.76	24.54	24.70	240,510	+0.25(+1.04%)
Mar 16, 2006	24.21	24.51	24.18	24.44	211,453	+0.30(+1.26%)
Mar 15, 2006	24.17	24.19	23.91	24.14	173,869	+0.00(+0.00%)
Mar 14, 2006	23.89	24.15	23.89	24.14	209,558	+0.30(+1.25%)
Mar 13, 2006	23.84	23.95	23.78	23.84	244,932	+0.25(+1.07%)
Mar 10, 2006	23.62	23.63	23.50	23.59	281,254	+0.16(+0.68%)
Mar 09, 2006	23.53	23.61	23.39	23.43	259,461	+0.19(+0.82%)
Mar 08, 2006	22.97	23.30	22.95	23.24	364,793	-0.84(-3.50%)
Mar 07, 2006	23.92	24.10	23.91	24.08	284,728	-0.23(-0.96%)
Mar 06, 2006	24.47	24.48	24.25	24.32	189,187	-0.16(-0.65%)
Mar 03, 2006	24.39	24.60	24.33	24.47	278,569	-0.20(-0.82%)
Mar 02, 2006	24.68	24.70	24.45	24.68	185,081	-0.08(-0.31%)

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.