Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.92	23.01	22.81	22.97	35,226	+0.27(+1.20%)
May 30, 2006	22.95	22.95	22.66	22.70	42,632	-0.18(-0.77%)
May 26, 2006	23.01	23.01	22.80	22.87	109,110	+0.17(+0.76%)
May 25, 2006	22.53	22.73	22.48	22.70	253,989	+0.30(+1.36%)
May 24, 2006	22.42	22.45	22.06	22.40	50,761	-0.11(-0.47%)
May 23, 2006	22.41	22.69	22.41	22.50	65,755	+0.08(+0.37%)
May 22, 2006	22.31	22.45	22.12	22.42	168,543	-0.42(-1.84%)
May 19, 2006	22.69	22.84	22.50	22.84	48,593	+0.13(+0.59%)
May 18, 2006	22.95	23.01	22.71	22.71	102,787	-0.02(-0.07%)
May 17, 2006	23.44	23.44	22.62	22.72	150,478	-0.85(-3.62%)
May 16, 2006	23.69	23.69	23.45	23.58	541,397	+0.09(+0.40%)
May 15, 2006	23.61	23.66	23.40	23.48	101,342	-0.33(-1.39%)
May 12, 2006	24.11	24.16	23.79	23.81	180,465	-0.44(-1.83%)
May 11, 2006	24.40	24.43	24.23	24.26	142,710	-0.18(-0.75%)
May 10, 2006	24.36	24.47	24.30	24.44	97,368	+0.07(+0.30%)
May 09, 2006	24.22	24.38	24.22	24.37	304,208	+0.12(+0.48%)
May 08, 2006	24.21	24.30	24.16	24.25	29,806	+0.02(+0.09%)
May 05, 2006	24.11	24.29	24.09	24.23	87,794	+0.27(+1.13%)
May 04, 2006	23.70	23.96	23.69	23.96	56,181	+0.26(+1.10%)
May 03, 2006	23.72	23.72	23.57	23.70	114,349	-0.12(-0.49%)
May 02, 2006	23.81	23.85	23.71	23.81	42,090	+0.33(+1.41%)
May 01, 2006	23.83	23.83	23.45	23.48	138,917	-0.18(-0.75%)
Apr 28, 2006	23.44	23.74	23.44	23.66	60,155	+0.15(+0.64%)
Apr 27, 2006	23.25	23.55	23.17	23.51	157,343	+0.10(+0.43%)
Apr 26, 2006	23.31	23.45	23.31	23.41	63,045	+0.07(+0.31%)
Apr 25, 2006	23.37	23.38	23.16	23.34	62,503	-0.01(-0.02%)
Apr 24, 2006	23.19	23.36	23.11	23.34	56,723	+0.26(+1.13%)
Apr 21, 2006	23.03	23.16	22.97	23.08	153,188	+0.23(+0.99%)
Apr 20, 2006	22.80	22.87	22.75	22.86	312,157	-0.07(-0.31%)
Apr 19, 2006	22.64	22.93	22.61	22.93	65,394	+0.28(+1.23%)
Apr 18, 2006	22.42	22.66	22.37	22.65	116,155	+0.37(+1.66%)
Apr 17, 2006	22.34	22.45	22.28	22.28	78,400	+0.15(+0.68%)
Apr 13, 2006	22.18	22.16	22.01	22.13	53,290	-0.04(-0.20%)
Apr 12, 2006	22.16	22.22	22.06	22.18	74,426	-0.07(-0.32%)
Apr 11, 2006	22.39	22.44	22.18	22.25	151,381	-0.20(-0.91%)
Apr 10, 2006	22.46	22.56	22.41	22.45	92,852	+0.00(+0.00%)
Apr 07, 2006	22.83	22.86	22.45	22.45	392,003	-0.47(-2.05%)
Apr 06, 2006	22.89	22.98	22.82	22.92	287,047	-0.17(-0.72%)
Apr 05, 2006	23.00	23.14	22.95	23.09	217,317	+0.09(+0.41%)
Apr 04, 2006	22.91	23.06	22.81	23.00	163,485	+0.30(+1.32%)
Apr 03, 2006	22.69	22.81	22.58	22.70	1,129,763	+0.12(+0.54%)
Mar 31, 2006	22.62	22.67	22.55	22.57	121,755	-0.10(-0.44%)
Mar 30, 2006	22.53	22.74	22.53	22.67	82,374	+0.23(+1.01%)
Mar 29, 2006	22.22	22.51	22.22	22.45	158,607	+0.24(+1.07%)
Mar 28, 2006	22.47	22.52	22.20	22.21	285,782	-0.25(-1.13%)
Mar 27, 2006	22.53	22.56	22.39	22.46	252,543	-0.23(-1.00%)
Mar 24, 2006	22.56	22.70	22.52	22.69	345,938	+0.18(+0.79%)
Mar 23, 2006	22.65	22.71	22.44	22.51	235,382	-0.34(-1.48%)
Mar 22, 2006	22.70	22.85	22.70	22.85	87,974	+0.17(+0.76%)
Mar 21, 2006	22.78	22.83	22.65	22.68	261,034	-0.18(-0.80%)
Mar 20, 2006	22.89	22.89	22.81	22.86	111,458	+0.09(+0.39%)
Mar 17, 2006	22.77	22.85	22.66	22.77	149,394	+0.03(+0.12%)
Mar 16, 2006	22.60	22.80	22.59	22.75	239,356	+0.13(+0.56%)
Mar 15, 2006	22.57	22.62	22.44	22.62	102,245	+0.10(+0.44%)
Mar 14, 2006	22.20	22.54	22.15	22.52	181,549	+0.28(+1.24%)
Mar 13, 2006	22.23	22.29	22.21	22.24	263,563	+0.14(+0.65%)
Mar 10, 2006	21.88	22.10	21.79	22.10	152,827	+0.25(+1.14%)
Mar 09, 2006	21.92	21.95	21.83	21.85	98,452	-0.06(-0.25%)
Mar 08, 2006	21.73	21.93	21.73	21.90	51,303	+0.12(+0.53%)
Mar 07, 2006	21.80	21.86	21.72	21.79	151,381	-0.33(-1.50%)
Mar 06, 2006	22.31	22.33	22.08	22.12	167,098	-0.16(-0.72%)
Mar 03, 2006	22.28	22.37	22.16	22.28	93,574	-0.10(-0.45%)
Mar 02, 2006	22.31	22.38	22.15	22.38	50,581	+0.02(+0.10%)

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.