Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.37	21.49	21.27	21.38	3,249,865	+0.06(+0.29%)
May 30, 2006	21.33	21.40	21.19	21.32	3,238,547	-0.01(-0.03%)
May 26, 2006	21.38	21.56	21.23	21.32	2,192,646	-0.06(-0.29%)
May 25, 2006	21.03	21.41	21.03	21.38	2,663,505	+0.32(+1.51%)
May 24, 2006	20.95	21.34	20.79	21.07	3,448,510	+0.03(+0.13%)
May 23, 2006	21.67	22.35	20.34	21.04	2,865,778	+0.03(+0.16%)
May 22, 2006	21.24	21.56	20.90	21.01	4,936,829	-0.23(-1.07%)
May 19, 2006	21.24	21.46	21.05	21.23	4,727,591	-0.01(-0.03%)
May 18, 2006	21.48	21.70	21.23	21.24	3,818,522	-0.24(-1.12%)
May 17, 2006	21.74	21.74	21.27	21.48	4,391,533	-0.54(-2.44%)
May 16, 2006	22.38	22.38	21.98	22.02	3,986,841	-0.36(-1.60%)
May 15, 2006	22.33	22.40	22.09	22.38	2,618,378	+0.05(+0.22%)
May 12, 2006	22.73	22.74	22.29	22.33	2,874,919	-0.37(-1.64%)
May 11, 2006	22.90	22.98	22.69	22.70	3,905,874	-0.08(-0.33%)
May 10, 2006	22.41	22.91	22.40	22.78	3,422,827	+0.32(+1.44%)
May 09, 2006	22.54	22.63	22.40	22.45	2,781,618	-0.07(-0.31%)
May 08, 2006	22.57	22.69	22.47	22.52	2,906,552	-0.06(-0.24%)
May 05, 2006	22.36	22.61	22.25	22.58	4,361,206	+0.34(+1.52%)
May 04, 2006	22.23	22.47	22.16	22.24	3,667,325	-0.06(-0.25%)
May 03, 2006	22.34	22.47	22.17	22.29	4,072,887	-0.05(-0.22%)
May 02, 2006	22.40	22.44	21.93	22.34	4,792,306	+0.29(+1.31%)
May 01, 2006	21.98	22.18	21.61	22.05	4,130,493	+0.07(+0.31%)
Apr 28, 2006	22.03	22.12	21.92	21.98	4,613,395	-0.04(-0.19%)
Apr 27, 2006	21.92	22.15	21.74	22.03	4,862,101	-0.12(-0.56%)
Apr 26, 2006	22.27	22.55	22.11	22.15	2,076,709	-0.12(-0.56%)
Apr 25, 2006	22.32	22.42	22.14	22.27	2,520,579	-0.05(-0.22%)
Apr 24, 2006	23.19	23.22	22.29	22.32	1,745,585	-0.25(-1.10%)
Apr 21, 2006	22.86	22.86	22.47	22.57	2,420,748	-0.08(-0.33%)
Apr 20, 2006	22.64	22.71	22.42	22.65	2,033,179	+0.01(+0.03%)
Apr 19, 2006	22.60	22.64	22.41	22.64	1,936,830	+0.02(+0.09%)
Apr 18, 2006	22.03	22.68	21.92	22.62	3,943,601	+0.60(+2.72%)
Apr 17, 2006	21.98	22.09	21.92	22.02	1,726,722	-0.09(-0.41%)
Apr 13, 2006	22.14	22.22	21.96	22.11	1,326,673	-0.03(-0.16%)
Apr 12, 2006	22.13	22.18	21.98	22.14	1,485,851	+0.03(+0.12%)
Apr 11, 2006	22.25	22.29	22.02	22.12	2,744,182	-0.14(-0.62%)
Apr 10, 2006	22.32	22.33	22.16	22.25	1,688,415	-0.21(-0.95%)
Apr 07, 2006	22.64	22.80	22.40	22.47	3,764,689	-0.07(-0.31%)
Apr 06, 2006	22.84	22.84	22.40	22.54	3,087,495	-0.34(-1.51%)
Apr 05, 2006	22.71	22.94	22.52	22.88	3,896,587	+0.08(+0.33%)
Apr 04, 2006	22.62	22.98	22.47	22.80	4,303,746	+0.04(+0.18%)
Apr 03, 2006	22.45	22.80	22.40	22.76	4,587,567	+0.37(+1.66%)
Mar 31, 2006	22.28	22.56	22.25	22.39	4,482,077	+0.15(+0.68%)
Mar 30, 2006	22.05	22.26	21.90	22.24	2,888,994	+0.08(+0.34%)
Mar 29, 2006	22.23	22.25	21.98	22.16	2,867,954	-0.04(-0.19%)
Mar 28, 2006	22.70	22.70	22.02	22.20	2,927,737	-0.06(-0.25%)
Mar 27, 2006	22.07	22.30	22.07	22.26	1,753,421	+0.13(+0.59%)
Mar 24, 2006	22.12	22.38	21.92	22.13	2,361,836	-0.01(-0.06%)
Mar 23, 2006	21.92	22.26	21.83	22.14	2,228,051	+0.17(+0.75%)
Mar 22, 2006	22.02	22.09	21.83	21.98	2,083,674	-0.10(-0.47%)
Mar 21, 2006	22.19	22.23	21.98	22.08	2,766,963	-0.02(-0.09%)
Mar 20, 2006	22.18	22.26	22.05	22.10	2,749,115	-0.12(-0.53%)
Mar 17, 2006	21.85	22.38	21.72	22.22	5,688,461	+0.58(+2.68%)
Mar 16, 2006	21.47	21.76	21.38	21.64	3,926,624	+0.23(+1.09%)
Mar 15, 2006	21.26	21.46	21.23	21.41	3,055,137	+0.11(+0.52%)
Mar 14, 2006	20.60	21.33	20.60	21.30	4,130,783	+0.70(+3.38%)
Mar 13, 2006	21.02	21.11	20.50	20.60	6,979,004	-0.85(-3.95%)
Mar 10, 2006	21.03	21.52	20.94	21.45	2,548,583	+0.34(+1.63%)
Mar 09, 2006	21.00	21.23	20.96	21.10	1,758,499	+0.10(+0.46%)
Mar 08, 2006	21.04	21.06	20.81	21.01	2,592,695	-0.12(-0.59%)
Mar 07, 2006	21.08	21.13	20.87	21.13	2,738,523	+0.01(+0.07%)
Mar 06, 2006	21.29	21.36	21.03	21.12	1,852,526	-0.18(-0.84%)
Mar 03, 2006	21.33	21.39	21.18	21.30	2,266,649	-0.17(-0.77%)
Mar 02, 2006	21.36	21.51	21.16	21.46	1,981,522	-0.05(-0.22%)

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.