Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.12	20.43	20.12	20.43	9,137	-0.13(-0.62%)
May 30, 2006	20.63	21.06	20.32	20.56	19,603	-0.36(-1.70%)
May 26, 2006	20.79	20.99	20.60	20.91	12,713	+0.29(+1.42%)
May 25, 2006	20.56	20.66	20.37	20.62	7,785	+0.19(+0.93%)
May 24, 2006	20.16	20.56	20.16	20.43	15,051	+0.12(+0.58%)
May 23, 2006	20.24	20.56	20.16	20.31	10,957	-0.02(-0.08%)
May 22, 2006	19.98	20.54	19.81	20.33	15,842	+0.17(+0.86%)
May 19, 2006	19.92	20.22	19.92	20.15	5,244	+0.20(+0.99%)
May 18, 2006	20.09	20.30	19.92	19.96	16,926	+0.09(+0.48%)
May 17, 2006	19.96	20.31	19.81	19.86	9,862	-0.18(-0.91%)
May 16, 2006	20.07	20.21	20.04	20.04	3,131	-0.07(-0.35%)
May 15, 2006	20.07	20.34	20.07	20.11	19,917	-0.05(-0.24%)
May 12, 2006	20.36	20.60	20.16	20.16	13,885	-0.31(-1.51%)
May 11, 2006	21.14	21.35	20.20	20.47	70,579	-0.80(-3.75%)
May 10, 2006	20.95	21.42	20.94	21.27	8,247	-0.12(-0.55%)
May 09, 2006	20.98	21.72	20.87	21.39	10,125	+0.25(+1.20%)
May 08, 2006	20.87	21.64	20.87	21.13	46,935	+0.18(+0.87%)
May 05, 2006	20.67	20.95	20.59	20.95	28,539	+0.40(+1.92%)
May 04, 2006	20.55	20.67	20.42	20.56	16,106	-0.12(-0.57%)
May 03, 2006	20.19	20.68	20.19	20.68	21,022	+0.40(+1.95%)
May 02, 2006	19.86	20.28	19.73	20.28	12,741	+0.61(+3.09%)
May 01, 2006	20.52	20.53	19.67	19.67	18,433	-0.78(-3.83%)
Apr 28, 2006	20.36	20.45	20.28	20.45	8,094	+0.17(+0.86%)
Apr 27, 2006	20.48	20.60	20.28	20.28	15,017	-0.40(-1.95%)
Apr 26, 2006	20.55	20.88	20.55	20.68	14,521	+0.06(+0.27%)
Apr 25, 2006	20.61	20.65	20.56	20.63	12,078	-0.05(-0.23%)
Apr 24, 2006	21.00	21.00	20.64	20.68	37,126	-0.18(-0.87%)
Apr 21, 2006	21.35	21.35	20.74	20.86	44,212	-0.48(-2.26%)
Apr 20, 2006	21.41	21.43	21.00	21.34	5,010	-0.03(-0.15%)
Apr 19, 2006	21.35	21.62	20.94	21.37	67,115	+0.02(+0.11%)
Apr 18, 2006	20.75	21.35	20.68	21.35	10,694	+0.79(+3.85%)
Apr 17, 2006	20.75	20.91	20.38	20.56	33,476	-0.08(-0.38%)
Apr 13, 2006	20.43	20.83	20.28	20.64	7,005	+0.18(+0.89%)
Apr 12, 2006	20.94	21.34	20.45	20.45	4,505	-0.49(-2.34%)
Apr 11, 2006	21.57	21.57	20.75	20.94	8,408	-0.32(-1.50%)
Apr 10, 2006	21.08	21.32	20.99	21.26	23,103	+0.18(+0.87%)
Apr 07, 2006	22.73	22.73	20.94	21.08	14,213	-1.45(-6.42%)
Apr 06, 2006	22.64	22.97	22.04	22.53	10,548	+0.00(+0.00%)
Apr 05, 2006	22.73	22.73	21.94	22.53	8,198	+0.06(+0.25%)
Apr 04, 2006	21.93	22.73	21.88	22.47	10,473	+0.65(+2.97%)
Apr 03, 2006	21.82	22.11	21.82	21.82	2,607	+0.17(+0.77%)
Mar 31, 2006	21.74	21.82	21.40	21.66	5,034	-0.01(-0.04%)
Mar 30, 2006	21.33	21.66	21.24	21.66	5,760	+0.33(+1.56%)
Mar 29, 2006	21.15	21.34	21.02	21.33	7,056	-0.02(-0.07%)
Mar 28, 2006	21.18	21.35	21.13	21.35	60,803	+0.22(+1.05%)
Mar 27, 2006	20.70	21.23	20.23	21.13	45,910	+0.29(+1.40%)
Mar 24, 2006	21.35	21.35	20.46	20.83	7,352	-0.40(-1.90%)
Mar 23, 2006	20.80	21.35	20.80	21.24	41,989	+0.10(+0.49%)
Mar 22, 2006	20.66	21.15	20.63	21.13	3,541	+0.47(+2.30%)
Mar 21, 2006	21.17	21.18	20.64	20.66	8,905	-0.68(-3.19%)
Mar 20, 2006	20.72	21.34	20.54	21.34	12,952	+0.76(+3.69%)
Mar 17, 2006	20.95	21.06	20.57	20.58	63,280	-0.32(-1.51%)
Mar 16, 2006	20.95	20.95	20.60	20.90	2,504	-0.03(-0.15%)
Mar 15, 2006	20.82	20.93	20.53	20.93	8,599	+0.29(+1.42%)
Mar 14, 2006	20.69	20.73	20.44	20.64	4,851	-0.40(-1.88%)
Mar 13, 2006	21.35	21.35	20.56	21.03	15,580	-0.32(-1.48%)
Mar 10, 2006	20.70	21.35	20.52	21.35	14,878	+0.53(+2.54%)
Mar 09, 2006	21.29	21.35	20.82	20.82	4,620	-0.44(-2.08%)
Mar 08, 2006	20.54	21.29	20.54	21.26	8,119	+0.72(+3.50%)
Mar 07, 2006	20.47	20.60	20.47	20.54	25,531	-0.01(-0.04%)
Mar 06, 2006	20.59	20.83	20.48	20.55	3,610	-0.17(-0.84%)
Mar 03, 2006	20.36	20.87	20.36	20.72	22,290	+0.36(+1.75%)
Mar 02, 2006	20.88	21.32	20.35	20.37	9,027	-0.70(-3.30%)

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.