Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.38	20.70	20.22	20.70	364,864	+0.44(+2.17%)
May 30, 2006	20.75	20.82	20.25	20.26	171,968	-0.33(-1.62%)
May 26, 2006	20.53	20.65	20.41	20.60	168,784	+0.12(+0.58%)
May 25, 2006	20.16	20.56	20.08	20.48	566,404	+0.61(+3.09%)
May 24, 2006	19.85	20.22	19.51	19.86	758,845	-0.18(-0.92%)
May 23, 2006	20.37	20.67	20.03	20.05	1,183,762	-0.09(-0.44%)
May 22, 2006	19.83	20.24	19.56	20.14	872,126	-0.02(-0.10%)
May 19, 2006	19.94	20.37	19.70	20.16	779,318	+0.10(+0.52%)
May 18, 2006	20.29	20.50	20.05	20.05	372,598	-0.28(-1.36%)
May 17, 2006	20.74	20.86	20.20	20.33	679,230	-0.51(-2.44%)
May 16, 2006	20.94	21.12	20.68	20.84	528,644	+0.04(+0.18%)
May 15, 2006	20.84	21.08	20.56	20.80	708,801	-0.43(-2.04%)
May 12, 2006	21.78	21.78	21.18	21.23	459,492	-0.66(-2.99%)
May 11, 2006	22.26	22.37	21.86	21.89	294,348	-0.26(-1.18%)
May 10, 2006	21.96	22.15	21.84	22.15	196,990	+0.16(+0.75%)
May 09, 2006	21.72	22.06	21.72	21.99	227,016	+0.17(+0.78%)
May 08, 2006	21.68	21.85	21.50	21.82	327,559	-0.09(-0.43%)
May 05, 2006	21.93	22.00	21.76	21.91	166,054	+0.23(+1.05%)
May 04, 2006	21.70	21.88	21.34	21.68	324,374	-0.13(-0.58%)
May 03, 2006	22.13	22.13	21.64	21.81	406,264	-0.31(-1.42%)
May 02, 2006	21.83	22.12	21.75	22.12	270,691	+0.53(+2.47%)
May 01, 2006	21.50	21.83	21.48	21.59	443,569	+0.30(+1.39%)
Apr 28, 2006	21.04	21.53	21.04	21.29	323,464	+0.22(+1.04%)
Apr 27, 2006	20.66	21.42	20.65	21.07	462,677	-0.18(-0.86%)
Apr 26, 2006	21.63	21.93	21.25	21.26	600,980	-0.33(-1.54%)
Apr 25, 2006	22.02	22.11	21.37	21.59	833,911	-0.23(-1.04%)
Apr 24, 2006	21.98	22.05	21.72	21.81	857,568	-0.30(-1.37%)
Apr 21, 2006	21.80	22.15	21.72	22.12	243,849	+0.43(+1.98%)
Apr 20, 2006	21.87	21.91	21.34	21.69	345,757	-0.21(-0.94%)
Apr 19, 2006	21.52	21.91	21.44	21.89	489,064	+0.34(+1.56%)
Apr 18, 2006	21.26	21.59	21.24	21.56	264,322	+0.51(+2.43%)
Apr 17, 2006	20.90	21.05	20.86	21.05	182,887	+0.33(+1.61%)
Apr 13, 2006	20.64	20.72	20.38	20.71	657,848	+0.07(+0.35%)
Apr 12, 2006	20.79	20.89	20.55	20.64	341,207	-0.13(-0.65%)
Apr 11, 2006	20.97	21.20	20.70	20.77	607,804	-0.16(-0.77%)
Apr 10, 2006	20.94	20.98	20.80	20.93	145,126	+0.33(+1.59%)
Apr 07, 2006	20.90	20.98	20.54	20.61	633,736	-0.33(-1.57%)
Apr 06, 2006	20.90	21.09	20.76	20.94	489,519	+0.02(+0.11%)
Apr 05, 2006	20.62	20.91	20.52	20.91	237,480	+0.29(+1.42%)
Apr 04, 2006	20.37	20.64	20.19	20.62	653,298	+0.25(+1.23%)
Apr 03, 2006	20.50	20.73	20.32	20.37	1,150,551	+0.12(+0.58%)
Mar 31, 2006	20.31	20.36	20.15	20.26	490,429	-0.26(-1.25%)
Mar 30, 2006	20.61	20.69	20.43	20.51	554,576	+0.01(+0.03%)
Mar 29, 2006	20.26	20.53	20.26	20.51	570,044	+0.23(+1.13%)
Mar 28, 2006	20.32	20.48	20.22	20.28	466,317	+0.12(+0.60%)
Mar 27, 2006	19.98	20.21	19.88	20.16	261,137	+0.09(+0.44%)
Mar 24, 2006	19.91	20.19	19.91	20.07	322,554	+0.11(+0.55%)
Mar 23, 2006	19.85	20.00	19.83	19.96	425,827	+0.25(+1.27%)
Mar 22, 2006	19.56	19.94	19.56	19.71	535,468	+0.12(+0.63%)
Mar 21, 2006	19.56	19.86	19.54	19.58	293,438	-0.06(-0.32%)
Mar 20, 2006	19.91	20.06	19.64	19.65	361,225	-0.36(-1.82%)
Mar 17, 2006	20.26	20.29	20.00	20.01	811,619	-0.20(-1.01%)
Mar 16, 2006	19.91	20.29	19.83	20.22	439,475	+0.29(+1.44%)
Mar 15, 2006	19.76	19.94	19.69	19.93	203,814	+0.10(+0.51%)
Mar 14, 2006	19.51	19.86	19.38	19.83	808,889	+0.35(+1.81%)
Mar 13, 2006	19.10	19.51	19.10	19.48	1,029,991	+0.38(+1.97%)
Mar 10, 2006	18.97	19.23	18.86	19.10	420,822	+0.07(+0.39%)
Mar 09, 2006	19.35	19.45	19.03	19.03	399,440	-0.23(-1.20%)
Mar 08, 2006	19.09	19.42	18.92	19.26	1,516,781	+0.02(+0.11%)
Mar 07, 2006	19.44	19.45	19.12	19.24	806,159	-0.32(-1.64%)
Mar 06, 2006	20.07	20.07	19.54	19.56	881,680	-0.55(-2.71%)
Mar 03, 2006	20.08	20.29	20.01	20.10	196,990	-0.01(-0.03%)
Mar 02, 2006	19.83	20.17	19.83	20.11	418,547	+0.29(+1.49%)

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.