Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.30	19.54	19.20	19.39	578,097	+0.09(+0.47%)
May 30, 2006	20.01	20.01	19.30	19.30	648,680	-0.71(-3.56%)
May 26, 2006	20.02	20.25	19.94	20.01	396,388	+0.11(+0.58%)
May 25, 2006	19.90	19.98	19.65	19.90	524,122	+0.15(+0.75%)
May 24, 2006	19.70	19.80	19.41	19.75	752,723	-0.07(-0.33%)
May 23, 2006	20.19	20.23	19.82	19.82	413,118	-0.20(-0.98%)
May 22, 2006	20.19	20.28	19.83	20.01	792,900	-0.26(-1.29%)
May 19, 2006	20.38	20.43	20.10	20.28	388,939	-0.11(-0.52%)
May 18, 2006	20.70	20.83	20.32	20.38	465,628	-0.32(-1.54%)
May 17, 2006	20.64	20.79	20.51	20.70	443,892	+0.02(+0.12%)
May 16, 2006	20.51	20.76	20.42	20.68	478,328	+0.16(+0.80%)
May 15, 2006	20.23	20.60	20.08	20.51	539,020	+0.13(+0.64%)
May 12, 2006	20.81	20.86	20.28	20.38	494,570	-0.56(-2.66%)
May 11, 2006	21.20	21.20	20.77	20.94	302,115	-0.34(-1.62%)
May 10, 2006	21.45	21.58	21.27	21.28	225,670	-0.27(-1.25%)
May 09, 2006	21.60	21.67	21.42	21.55	374,041	-0.09(-0.42%)
May 08, 2006	21.50	21.77	21.45	21.64	213,214	+0.10(+0.46%)
May 05, 2006	21.37	21.61	21.33	21.55	305,656	+0.24(+1.11%)
May 04, 2006	21.00	21.49	20.94	21.31	663,945	+0.38(+1.84%)
May 03, 2006	20.70	21.00	20.64	20.92	797,296	+0.18(+0.87%)
May 02, 2006	20.66	20.82	20.50	20.74	661,869	+0.04(+0.20%)
May 01, 2006	21.55	21.55	20.68	20.70	1,009,045	-0.86(-3.99%)
Apr 28, 2006	21.37	21.95	21.05	21.56	628,898	-0.02(-0.08%)
Apr 27, 2006	22.09	22.19	21.58	21.58	681,285	-1.02(-4.53%)
Apr 26, 2006	22.33	22.78	22.33	22.60	416,782	+0.33(+1.47%)
Apr 25, 2006	22.27	22.37	22.04	22.27	322,508	+0.00(+0.00%)
Apr 24, 2006	22.41	22.41	22.19	22.27	353,404	-0.27(-1.20%)
Apr 21, 2006	22.96	22.96	22.37	22.54	195,752	-0.42(-1.82%)
Apr 20, 2006	22.81	23.08	22.67	22.96	147,882	+0.09(+0.39%)
Apr 19, 2006	22.63	22.93	22.63	22.87	174,137	+0.19(+0.83%)
Apr 18, 2006	22.27	22.72	22.09	22.68	281,233	+0.43(+1.91%)
Apr 17, 2006	22.15	22.40	22.13	22.26	195,385	+0.07(+0.30%)
Apr 13, 2006	22.29	22.37	22.08	22.19	146,783	-0.10(-0.44%)
Apr 12, 2006	21.77	22.34	21.72	22.29	360,120	+0.32(+1.45%)
Apr 11, 2006	22.31	22.36	21.94	21.97	383,322	-0.36(-1.61%)
Apr 10, 2006	22.64	22.68	22.21	22.33	351,816	-0.27(-1.20%)
Apr 07, 2006	22.77	22.97	22.60	22.60	276,593	-0.16(-0.68%)
Apr 06, 2006	22.83	22.86	22.56	22.76	258,519	-0.07(-0.29%)
Apr 05, 2006	22.93	22.93	22.36	22.82	515,818	-0.11(-0.50%)
Apr 04, 2006	23.17	23.36	22.87	22.94	480,282	-0.50(-2.13%)
Apr 03, 2006	23.42	23.67	23.14	23.44	371,477	+0.06(+0.25%)
Mar 31, 2006	23.31	23.46	23.09	23.38	375,507	+0.04(+0.18%)
Mar 30, 2006	23.55	23.67	23.18	23.34	270,243	-0.20(-0.87%)
Mar 29, 2006	23.67	23.67	23.26	23.54	233,730	+0.29(+1.23%)
Mar 28, 2006	23.18	23.52	23.06	23.26	317,379	+0.06(+0.25%)
Mar 27, 2006	23.30	23.44	23.16	23.20	276,837	-0.07(-0.32%)
Mar 24, 2006	23.27	23.42	23.13	23.27	235,073	-0.13(-0.56%)
Mar 23, 2006	23.30	23.49	23.00	23.40	453,050	+0.05(+0.21%)
Mar 22, 2006	22.68	23.38	22.68	23.35	639,155	+0.62(+2.74%)
Mar 21, 2006	23.05	23.05	22.65	22.73	664,067	-0.32(-1.39%)
Mar 20, 2006	23.08	23.10	22.81	23.05	510,567	+0.02(+0.11%)
Mar 17, 2006	23.21	23.24	22.90	23.03	587,134	-0.21(-0.92%)
Mar 16, 2006	22.93	23.38	22.90	23.24	757,852	+0.34(+1.47%)
Mar 15, 2006	22.52	22.93	22.45	22.90	889,493	+0.41(+1.82%)
Mar 14, 2006	22.09	22.52	22.03	22.50	791,678	+0.53(+2.42%)
Mar 13, 2006	21.54	21.99	21.54	21.96	704,610	+0.49(+2.29%)
Mar 10, 2006	21.37	21.47	21.29	21.47	363,906	+0.06(+0.27%)
Mar 09, 2006	21.19	21.47	21.11	21.41	347,786	+0.20(+0.97%)
Mar 08, 2006	20.81	21.28	20.81	21.21	461,232	+0.31(+1.49%)
Mar 07, 2006	21.48	21.48	20.85	20.90	506,781	-0.66(-3.04%)
Mar 06, 2006	21.54	21.60	21.41	21.55	302,481	+0.02(+0.08%)
Mar 03, 2006	21.54	21.63	21.33	21.54	695,817	-0.15(-0.68%)
Mar 02, 2006	21.37	21.68	21.28	21.68	576,998	+0.20(+0.91%)

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.