Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.25	17.29	17.15	17.17	264,400	-0.07(-0.41%)
May 30, 2006	17.26	17.33	17.23	17.24	262,900	-0.04(-0.23%)
May 26, 2006	17.39	17.39	17.28	17.28	177,200	-0.02(-0.12%)
May 25, 2006	17.22	17.35	17.22	17.30	282,300	+0.08(+0.46%)
May 24, 2006	17.28	17.33	17.19	17.22	299,300	-0.03(-0.17%)
May 23, 2006	17.20	17.25	17.19	17.25	219,200	+0.07(+0.41%)
May 22, 2006	17.15	17.33	17.15	17.18	209,400	-0.03(-0.17%)
May 19, 2006	17.17	17.29	17.11	17.21	138,400	+0.03(+0.17%)
May 18, 2006	17.00	17.38	17.00	17.18	333,800	+0.11(+0.64%)
May 17, 2006	17.13	17.20	17.00	17.07	249,600	-0.08(-0.47%)
May 16, 2006	17.10	17.20	17.10	17.15	188,700	+0.06(+0.35%)
May 15, 2006	17.03	17.18	17.02	17.09	221,500	+0.01(+0.06%)
May 12, 2006	17.04	17.11	17.02	17.08	162,300	+0.03(+0.18%)
May 11, 2006	17.11	17.17	17.03	17.05	290,600	-0.10(-0.58%)
May 10, 2006	17.13	17.18	17.08	17.15	190,800	+0.05(+0.29%)
May 09, 2006	17.15	17.20	17.10	17.10	219,300	-0.08(-0.47%)
May 08, 2006	17.25	17.25	17.13	17.18	179,200	-0.16(-0.92%)
May 05, 2006	17.28	17.35	17.23	17.34	178,100	+0.04(+0.23%)
May 04, 2006	17.24	17.31	17.14	17.30	200,500	+0.04(+0.23%)
May 03, 2006	17.09	17.26	17.04	17.26	325,400	+0.17(+0.99%)
May 02, 2006	17.16	17.16	17.02	17.09	262,200	-0.05(-0.29%)
May 01, 2006	17.08	17.25	17.08	17.14	242,000	+0.05(+0.29%)
Apr 28, 2006	17.09	17.18	17.09	17.09	169,800	+0.00(+0.00%)
Apr 27, 2006	17.03	17.13	16.95	17.09	215,400	+0.09(+0.53%)
Apr 26, 2006	17.08	17.10	16.95	17.00	247,800	-0.03(-0.18%)
Apr 25, 2006	17.07	17.14	16.95	17.03	232,200	-0.07(-0.41%)
Apr 24, 2006	17.07	17.18	17.04	17.10	275,600	+0.03(+0.18%)
Apr 21, 2006	17.08	17.19	17.07	17.07	265,800	+0.02(+0.12%)
Apr 20, 2006	16.95	17.18	16.92	17.05	361,700	+0.10(+0.59%)
Apr 19, 2006	16.98	17.00	16.89	16.95	304,000	+0.02(+0.12%)
Apr 18, 2006	16.85	16.95	16.80	16.93	308,400	+0.08(+0.47%)
Apr 17, 2006	17.05	17.06	16.80	16.85	236,700	-0.16(-0.94%)
Apr 13, 2006	17.15	17.12	16.97	17.01	198,700	-0.14(-0.82%)
Apr 12, 2006	17.15	17.19	17.08	17.15	195,400	+0.05(+0.29%)
Apr 11, 2006	17.08	17.21	17.08	17.10	216,100	+0.02(+0.12%)
Apr 10, 2006	17.17	17.23	17.06	17.08	242,400	-0.17(-0.99%)
Apr 07, 2006	17.48	17.52	17.18	17.25	371,000	-0.23(-1.32%)
Apr 06, 2006	17.49	17.54	17.45	17.48	209,200	+0.02(+0.11%)
Apr 05, 2006	17.37	17.49	17.37	17.46	180,400	+0.11(+0.63%)
Apr 04, 2006	17.35	17.50	17.32	17.35	207,200	+0.00(+0.00%)
Apr 03, 2006	17.29	17.35	17.25	17.35	148,300	+0.07(+0.41%)
Mar 31, 2006	17.40	17.42	17.28	17.28	220,800	-0.10(-0.58%)
Mar 30, 2006	17.39	17.44	17.33	17.38	176,800	+0.03(+0.17%)
Mar 29, 2006	17.32	17.41	17.31	17.35	199,700	+0.00(+0.00%)
Mar 28, 2006	17.45	17.45	17.35	17.35	288,200	-0.12(-0.69%)
Mar 27, 2006	17.51	17.60	17.45	17.47	172,100	-0.08(-0.46%)
Mar 24, 2006	17.60	17.63	17.52	17.55	193,200	-0.02(-0.11%)
Mar 23, 2006	17.64	17.65	17.57	17.57	211,500	-0.02(-0.11%)
Mar 22, 2006	17.45	17.60	17.41	17.59	266,300	+0.18(+1.03%)
Mar 21, 2006	17.58	17.59	17.40	17.41	258,900	-0.12(-0.68%)
Mar 20, 2006	17.40	17.60	17.39	17.53	328,500	+0.17(+0.98%)
Mar 17, 2006	17.30	17.55	17.30	17.36	329,900	+0.08(+0.46%)
Mar 16, 2006	17.22	17.30	17.16	17.28	200,700	+0.12(+0.70%)
Mar 15, 2006	17.25	17.26	17.15	17.16	292,400	-0.06(-0.35%)
Mar 14, 2006	17.34	17.35	17.21	17.22	261,500	-0.09(-0.52%)
Mar 13, 2006	17.33	17.39	17.25	17.31	225,300	+0.04(+0.23%)
Mar 10, 2006	17.39	17.39	17.20	17.27	210,400	-0.02(-0.12%)
Mar 09, 2006	17.12	17.39	17.12	17.29	244,300	+0.21(+1.23%)
Mar 08, 2006	17.40	17.48	17.05	17.08	310,700	-0.36(-2.06%)
Mar 07, 2006	17.53	17.55	17.40	17.44	315,400	-0.04(-0.23%)
Mar 06, 2006	17.65	17.65	17.44	17.48	179,100	-0.17(-0.96%)
Mar 03, 2006	17.71	17.72	17.58	17.65	194,700	-0.05(-0.28%)
Mar 02, 2006	17.66	17.70	17.61	17.70	180,800	+0.06(+0.34%)

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.