Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.37	16.38	16.24	16.33	258,954	+0.17(+1.08%)
May 30, 2006	16.45	16.45	16.16	16.16	236,216	-0.31(-1.87%)
May 26, 2006	16.43	16.52	16.43	16.47	246,827	+0.09(+0.58%)
May 25, 2006	16.38	16.43	16.29	16.37	248,090	+0.17(+1.05%)
May 24, 2006	16.17	16.28	16.04	16.20	264,006	-0.02(-0.10%)
May 23, 2006	16.37	16.43	16.22	16.22	377,188	-0.06(-0.34%)
May 22, 2006	16.33	16.34	16.14	16.27	88,675	-0.11(-0.70%)
May 19, 2006	16.39	16.44	16.21	16.39	106,613	+0.04(+0.22%)
May 18, 2006	16.47	16.52	16.33	16.35	136,424	-0.13(-0.82%)
May 17, 2006	16.58	16.64	16.42	16.49	45,727	-0.20(-1.21%)
May 16, 2006	16.76	16.77	16.69	16.69	98,528	-0.01(-0.07%)
May 15, 2006	16.63	16.73	16.62	16.70	38,906	-0.01(-0.07%)
May 12, 2006	16.78	16.84	16.71	16.71	36,632	-0.18(-1.06%)
May 11, 2006	17.08	17.08	16.88	16.89	50,527	-0.22(-1.30%)
May 10, 2006	17.19	17.19	17.11	17.11	18,695	-0.09(-0.55%)
May 09, 2006	17.18	17.21	17.16	17.21	34,864	+0.00(+0.00%)
May 08, 2006	17.23	17.25	17.19	17.21	80,591	-0.01(-0.05%)
May 05, 2006	17.14	17.23	17.13	17.21	52,801	+0.19(+1.09%)
May 04, 2006	17.03	17.06	17.00	17.03	52,548	+0.11(+0.63%)
May 03, 2006	16.98	16.98	16.89	16.92	160,172	-0.05(-0.28%)
May 02, 2006	16.98	17.01	16.96	16.97	17,937	+0.03(+0.16%)
May 01, 2006	17.04	17.11	16.94	16.94	31,074	-0.08(-0.49%)
Apr 28, 2006	17.03	17.10	17.01	17.02	36,885	-0.05(-0.30%)
Apr 27, 2006	16.98	17.17	16.91	17.08	50,527	+0.01(+0.05%)
Apr 26, 2006	17.10	17.12	17.02	17.07	64,675	+0.06(+0.35%)
Apr 25, 2006	17.12	17.12	16.98	17.01	124,803	-0.09(-0.53%)
Apr 24, 2006	17.09	17.12	17.05	17.10	38,148	-0.04(-0.23%)
Apr 21, 2006	17.28	17.28	17.08	17.14	132,634	-0.06(-0.35%)
Apr 20, 2006	17.17	17.23	17.14	17.20	27,284	+0.04(+0.21%)
Apr 19, 2006	17.12	17.16	17.05	17.16	59,369	+0.06(+0.37%)
Apr 18, 2006	16.92	17.11	16.91	17.10	82,107	+0.27(+1.62%)
Apr 17, 2006	16.93	16.95	16.76	16.83	24,758	-0.08(-0.45%)
Apr 13, 2006	16.91	16.96	16.85	16.90	97,013	-0.00(-0.02%)
Apr 12, 2006	16.91	16.93	16.87	16.91	57,348	+0.09(+0.52%)
Apr 11, 2006	17.01	17.04	16.79	16.82	35,621	-0.17(-1.00%)
Apr 10, 2006	17.04	17.05	16.94	16.99	64,422	-0.02(-0.12%)
Apr 07, 2006	17.19	17.23	17.01	17.01	349,145	-0.16(-0.95%)
Apr 06, 2006	17.15	17.19	17.08	17.17	30,821	+0.01(+0.07%)
Apr 05, 2006	17.17	17.19	17.08	17.16	42,695	+0.04(+0.21%)
Apr 04, 2006	17.06	17.13	17.03	17.12	37,643	+0.09(+0.56%)
Apr 03, 2006	17.14	17.18	17.02	17.03	40,927	-0.04(-0.23%)
Mar 31, 2006	17.12	17.14	17.04	17.07	49,517	-0.03(-0.19%)
Mar 30, 2006	17.06	17.18	17.06	17.10	74,275	-0.01(-0.05%)
Mar 29, 2006	17.02	17.14	16.95	17.11	124,045	+0.19(+1.15%)
Mar 28, 2006	17.02	17.08	16.90	16.91	27,790	-0.10(-0.58%)
Mar 27, 2006	17.05	17.06	16.98	17.01	19,200	-0.05(-0.30%)
Mar 24, 2006	17.06	17.09	16.99	17.06	83,623	+0.03(+0.19%)
Mar 23, 2006	17.05	17.09	17.00	17.03	28,042	-0.05(-0.28%)
Mar 22, 2006	16.98	17.08	16.97	17.08	32,337	+0.11(+0.63%)
Mar 21, 2006	17.14	17.19	16.97	16.97	190,994	-0.10(-0.60%)
Mar 20, 2006	17.13	17.17	17.08	17.08	90,191	-0.03(-0.19%)
Mar 17, 2006	17.08	17.12	17.04	17.11	64,675	+0.05(+0.30%)
Mar 16, 2006	17.08	17.15	17.06	17.06	31,832	-0.01(-0.05%)
Mar 15, 2006	17.00	17.06	16.96	17.06	39,158	+0.09(+0.51%)
Mar 14, 2006	16.76	16.98	16.76	16.98	394,620	+0.17(+0.99%)
Mar 13, 2006	16.86	16.88	16.78	16.81	36,379	+0.02(+0.12%)
Mar 10, 2006	16.67	16.81	16.67	16.79	80,844	+0.13(+0.81%)
Mar 09, 2006	16.80	16.82	16.66	16.66	104,339	-0.13(-0.78%)
Mar 08, 2006	16.66	16.79	16.60	16.79	39,664	+0.07(+0.43%)
Mar 07, 2006	16.75	16.78	16.68	16.72	19,705	-0.04(-0.26%)
Mar 06, 2006	16.91	16.92	16.75	16.76	41,937	-0.17(-1.01%)
Mar 03, 2006	16.91	17.06	16.89	16.93	75,033	-0.02(-0.14%)
Mar 02, 2006	16.94	16.97	16.87	16.95	51,032	+0.02(+0.12%)

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.