Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.90	20.18	19.90	20.14	67,788	+0.23(+1.17%)
May 30, 2006	20.41	20.41	19.90	19.90	115,395	-0.32(-1.59%)
May 26, 2006	20.09	20.25	19.98	20.23	241,658	+0.19(+0.95%)
May 25, 2006	19.73	20.12	19.70	20.03	91,074	+0.61(+3.14%)
May 24, 2006	19.45	19.71	19.23	19.42	305,307	-0.31(-1.55%)
May 23, 2006	19.84	20.12	19.73	19.73	92,627	+0.08(+0.38%)
May 22, 2006	19.51	19.77	19.21	19.65	674,780	-0.13(-0.64%)
May 19, 2006	19.64	19.88	19.34	19.78	221,477	+0.10(+0.50%)
May 18, 2006	19.90	19.99	19.64	19.68	473,485	-0.13(-0.67%)
May 17, 2006	20.39	20.41	19.63	19.81	387,584	-0.70(-3.40%)
May 16, 2006	20.47	20.62	20.27	20.51	306,342	+0.09(+0.43%)
May 15, 2006	20.34	20.56	20.21	20.42	338,942	-0.42(-2.03%)
May 12, 2006	21.29	21.29	20.83	20.85	169,212	-0.55(-2.56%)
May 11, 2006	21.62	21.71	21.38	21.39	167,142	-0.18(-0.82%)
May 10, 2006	21.45	21.57	21.36	21.57	127,815	+0.09(+0.43%)
May 09, 2006	21.27	21.52	21.27	21.48	114,360	+0.17(+0.78%)
May 08, 2006	21.28	21.32	21.10	21.31	302,719	-0.11(-0.52%)
May 05, 2006	21.40	21.42	21.32	21.42	206,470	+0.21(+1.01%)
May 04, 2006	21.17	21.35	20.94	21.21	492,631	-0.00(-0.01%)
May 03, 2006	21.53	21.53	21.12	21.21	272,189	-0.34(-1.57%)
May 02, 2006	21.29	21.59	21.24	21.55	310,999	+0.38(+1.81%)
May 01, 2006	21.11	21.30	21.10	21.17	106,081	+0.24(+1.15%)
Apr 28, 2006	20.79	21.12	20.72	20.92	126,262	+0.11(+0.51%)
Apr 27, 2006	20.39	21.02	20.35	20.82	223,029	-0.10(-0.47%)
Apr 26, 2006	21.24	21.39	20.89	20.92	544,895	-0.23(-1.11%)
Apr 25, 2006	21.46	21.57	21.02	21.15	134,542	-0.27(-1.27%)
Apr 24, 2006	21.56	21.56	21.33	21.42	683,060	-0.12(-0.57%)
Apr 21, 2006	21.34	21.61	21.23	21.55	144,374	+0.36(+1.71%)
Apr 20, 2006	21.34	21.38	20.98	21.19	173,869	-0.22(-1.03%)
Apr 19, 2006	21.06	21.41	20.94	21.41	568,699	+0.32(+1.51%)
Apr 18, 2006	20.78	21.09	20.78	21.09	344,117	+0.53(+2.57%)
Apr 17, 2006	20.52	20.58	20.47	20.56	400,521	+0.28(+1.38%)
Apr 13, 2006	20.25	20.29	20.00	20.28	101,941	+0.03(+0.16%)
Apr 12, 2006	20.35	20.35	20.16	20.25	218,889	-0.07(-0.33%)
Apr 11, 2006	20.56	20.58	20.27	20.31	340,495	-0.04(-0.20%)
Apr 10, 2006	20.32	20.45	20.31	20.35	1,490,830	+0.35(+1.76%)
Apr 07, 2006	20.33	20.40	20.00	20.00	397,416	-0.32(-1.56%)
Apr 06, 2006	20.35	20.39	20.15	20.32	102,459	+0.04(+0.22%)
Apr 05, 2006	20.06	20.29	20.00	20.28	116,948	+0.27(+1.36%)
Apr 04, 2006	19.93	20.00	19.75	20.00	163,003	+0.20(+1.00%)
Apr 03, 2006	19.81	20.05	19.76	19.81	351,879	+0.14(+0.74%)
Mar 31, 2006	19.71	19.72	19.57	19.66	280,986	-0.24(-1.20%)
Mar 30, 2006	19.95	20.03	19.85	19.90	157,828	+0.08(+0.41%)
Mar 29, 2006	19.63	19.82	19.62	19.82	73,998	+0.28(+1.43%)
Mar 28, 2006	19.61	19.76	19.47	19.54	210,610	+0.00(+0.01%)
Mar 27, 2006	19.43	19.58	19.33	19.54	97,284	+0.06(+0.30%)
Mar 24, 2006	19.45	19.63	19.44	19.48	95,731	+0.16(+0.85%)
Mar 23, 2006	19.26	19.36	19.22	19.32	114,878	+0.06(+0.29%)
Mar 22, 2006	19.13	19.40	19.13	19.26	49,677	+0.11(+0.56%)
Mar 21, 2006	19.07	19.30	19.06	19.15	83,830	-0.04(-0.23%)
Mar 20, 2006	19.46	19.53	19.19	19.19	363,263	-0.26(-1.33%)
Mar 17, 2006	19.69	19.69	19.45	19.45	107,633	-0.20(-1.01%)
Mar 16, 2006	19.49	19.70	19.41	19.65	81,760	+0.22(+1.12%)
Mar 15, 2006	19.39	19.49	19.31	19.43	154,723	+0.13(+0.65%)
Mar 14, 2006	19.05	19.36	19.03	19.31	98,319	+0.26(+1.35%)
Mar 13, 2006	18.81	19.06	18.81	19.05	86,417	+0.32(+1.69%)
Mar 10, 2006	18.47	18.77	18.46	18.74	34,670	+0.08(+0.41%)
Mar 09, 2006	18.76	18.88	18.61	18.66	98,836	-0.06(-0.31%)
Mar 08, 2006	18.63	18.81	18.47	18.72	259,769	-0.03(-0.14%)
Mar 07, 2006	18.81	18.83	18.65	18.74	413,458	-0.33(-1.71%)
Mar 06, 2006	19.47	19.47	19.01	19.07	180,079	-0.39(-2.02%)
Mar 03, 2006	19.39	19.55	19.35	19.46	125,745	+0.07(+0.37%)
Mar 02, 2006	19.16	19.42	19.16	19.39	254,595	+0.19(+0.99%)

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.