Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.53	19.42	18.53	19.37	135,806	+0.72(+3.83%)
May 30, 2006	19.04	19.19	18.47	18.66	56,664	-0.65(-3.37%)
May 26, 2006	19.26	19.31	18.97	19.31	16,707	+0.04(+0.22%)
May 25, 2006	18.94	19.26	18.40	19.26	30,546	+0.56(+2.98%)
May 24, 2006	18.30	18.94	18.01	18.71	59,044	+0.18(+0.96%)
May 23, 2006	18.95	19.10	18.43	18.53	38,418	-0.33(-1.74%)
May 22, 2006	18.48	19.09	18.10	18.86	41,586	+0.31(+1.66%)
May 19, 2006	18.16	18.67	18.03	18.55	23,852	+0.24(+1.29%)
May 18, 2006	18.32	18.59	18.24	18.31	31,010	+0.10(+0.55%)
May 17, 2006	18.56	18.66	17.98	18.21	36,301	-0.35(-1.89%)
May 16, 2006	18.08	18.94	18.08	18.56	76,038	+0.60(+3.34%)
May 15, 2006	18.40	18.75	17.96	17.96	37,587	-0.32(-1.76%)
May 12, 2006	18.24	18.76	18.24	18.28	35,051	-0.09(-0.51%)
May 11, 2006	19.49	19.49	18.38	18.38	30,833	-0.90(-4.67%)
May 10, 2006	19.29	19.66	19.05	19.28	34,360	-0.08(-0.41%)
May 09, 2006	19.73	19.73	19.36	19.36	16,587	-0.39(-1.96%)
May 08, 2006	19.76	20.02	19.74	19.74	5,293	-0.29(-1.46%)
May 05, 2006	19.99	20.06	19.92	20.04	15,322	+0.09(+0.47%)
May 04, 2006	19.43	19.96	19.43	19.94	25,362	+0.27(+1.38%)
May 03, 2006	19.67	19.78	19.56	19.67	19,961	-0.05(-0.25%)
May 02, 2006	19.66	19.82	19.23	19.72	16,954	+0.27(+1.40%)
May 01, 2006	19.59	19.74	19.26	19.45	42,618	-0.06(-0.33%)
Apr 28, 2006	19.09	19.52	18.66	19.51	27,829	+0.33(+1.71%)
Apr 27, 2006	19.02	19.46	18.78	19.19	20,102	+0.09(+0.49%)
Apr 26, 2006	18.72	19.22	18.46	19.09	32,424	+0.41(+2.18%)
Apr 25, 2006	18.41	18.70	18.17	18.68	27,727	+0.18(+0.97%)
Apr 24, 2006	19.00	19.20	18.46	18.51	49,681	-0.56(-2.96%)
Apr 21, 2006	19.31	19.31	18.75	19.07	31,651	-0.05(-0.26%)
Apr 20, 2006	19.47	19.56	18.91	19.12	22,871	-0.54(-2.76%)
Apr 19, 2006	18.96	19.67	18.90	19.66	42,576	+0.77(+4.09%)
Apr 18, 2006	18.17	19.06	17.95	18.89	38,408	+0.72(+3.97%)
Apr 17, 2006	18.46	18.93	17.63	18.17	94,702	-0.26(-1.40%)
Apr 13, 2006	18.64	18.77	18.32	18.43	27,152	-0.06(-0.31%)
Apr 12, 2006	18.60	18.62	18.23	18.48	25,793	-0.11(-0.62%)
Apr 11, 2006	19.11	19.21	18.59	18.60	24,583	-0.64(-3.31%)
Apr 10, 2006	19.16	19.63	18.86	19.24	20,831	+0.01(+0.04%)
Apr 07, 2006	20.26	20.26	19.16	19.23	26,363	-0.79(-3.96%)
Apr 06, 2006	20.18	20.19	19.66	20.02	12,573	-0.04(-0.21%)
Apr 05, 2006	19.54	20.23	19.36	20.06	28,174	+0.44(+2.22%)
Apr 04, 2006	19.66	19.90	19.32	19.63	23,413	-0.15(-0.76%)
Apr 03, 2006	20.16	20.25	19.46	19.78	19,042	-0.47(-2.33%)
Mar 31, 2006	20.02	20.29	19.39	20.25	50,565	+0.29(+1.47%)
Mar 30, 2006	20.09	20.09	19.81	19.96	13,074	-0.13(-0.64%)
Mar 29, 2006	20.03	20.09	19.76	20.09	23,519	+0.21(+1.04%)
Mar 28, 2006	20.10	20.10	19.69	19.88	52,587	-0.17(-0.86%)
Mar 27, 2006	19.71	20.16	19.64	20.05	56,567	+0.41(+2.08%)
Mar 24, 2006	19.45	19.74	19.32	19.64	50,330	+0.21(+1.07%)
Mar 23, 2006	19.23	19.59	19.21	19.44	19,298	+0.00(+0.00%)
Mar 22, 2006	19.17	19.74	19.17	19.44	23,354	-0.21(-1.09%)
Mar 21, 2006	19.66	19.89	19.65	19.65	49,754	-0.19(-0.97%)
Mar 20, 2006	19.50	19.86	19.31	19.84	69,630	+0.20(+1.02%)
Mar 17, 2006	19.41	19.66	19.18	19.64	155,607	+0.34(+1.74%)
Mar 16, 2006	19.24	19.43	19.19	19.31	27,710	+0.23(+1.20%)
Mar 15, 2006	18.96	19.16	18.96	19.08	19,007	-0.01(-0.07%)
Mar 14, 2006	19.01	19.09	18.70	19.09	25,254	+0.15(+0.79%)
Mar 13, 2006	18.76	19.27	18.61	18.94	27,969	+0.27(+1.46%)
Mar 10, 2006	18.24	18.79	18.23	18.67	23,106	+0.36(+1.99%)
Mar 09, 2006	18.70	18.90	18.31	18.31	38,989	-0.69(-3.61%)
Mar 08, 2006	18.49	18.99	18.49	18.99	18,896	+0.41(+2.19%)
Mar 07, 2006	18.81	18.94	18.41	18.58	28,812	-0.15(-0.80%)
Mar 06, 2006	18.61	18.82	18.32	18.73	26,314	-0.01(-0.04%)
Mar 03, 2006	18.78	18.95	18.44	18.74	39,073	-0.14(-0.72%)
Mar 02, 2006	18.68	18.89	18.43	18.88	22,926	-0.07(-0.38%)

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.