Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.63	18.82	18.49	18.64	2,276,443	+0.02(+0.12%)
May 30, 2006	18.76	18.80	18.60	18.62	805,998	-0.22(-1.16%)
May 26, 2006	18.88	18.94	18.72	18.84	993,715	-0.01(-0.05%)
May 25, 2006	18.83	18.93	18.74	18.85	1,359,302	+0.00(+0.00%)
May 24, 2006	18.83	18.94	18.63	18.85	1,785,274	+0.09(+0.46%)
May 23, 2006	18.86	18.99	18.71	18.76	2,172,958	-0.10(-0.51%)
May 22, 2006	18.90	19.11	18.85	18.85	2,085,882	-0.15(-0.79%)
May 19, 2006	19.08	19.17	18.90	19.01	1,408,310	-0.03(-0.14%)
May 18, 2006	19.23	19.34	18.99	19.03	1,294,323	-0.21(-1.12%)
May 17, 2006	19.29	19.54	19.20	19.25	2,877,660	-0.18(-0.92%)
May 16, 2006	19.53	19.54	19.31	19.43	1,693,385	-0.13(-0.65%)
May 15, 2006	19.55	19.70	19.37	19.55	1,064,382	+0.03(+0.16%)
May 12, 2006	19.58	19.70	19.49	19.52	1,690,540	-0.07(-0.35%)
May 11, 2006	19.69	19.75	19.49	19.59	1,550,519	-0.14(-0.70%)
May 10, 2006	19.78	19.84	19.68	19.73	1,387,525	-0.11(-0.58%)
May 09, 2006	19.88	19.90	19.73	19.84	2,041,032	+0.05(+0.25%)
May 08, 2006	19.93	19.97	19.77	19.79	1,455,129	-0.08(-0.41%)
May 05, 2006	19.68	19.92	19.59	19.87	2,890,787	+0.31(+1.59%)
May 04, 2006	19.52	19.70	19.49	19.56	1,517,483	+0.04(+0.21%)
May 03, 2006	19.35	19.59	19.34	19.52	2,278,631	+0.19(+0.99%)
May 02, 2006	19.26	19.43	19.17	19.33	2,813,994	+0.10(+0.52%)
May 01, 2006	19.15	19.34	19.12	19.23	1,935,140	+0.10(+0.53%)
Apr 28, 2006	19.20	19.26	19.10	19.13	1,986,336	-0.07(-0.38%)
Apr 27, 2006	19.32	19.43	19.20	19.20	2,263,972	-0.12(-0.64%)
Apr 26, 2006	19.37	19.50	19.23	19.32	2,596,742	-0.10(-0.52%)
Apr 25, 2006	19.55	19.65	19.32	19.43	4,926,350	+0.08(+0.40%)
Apr 24, 2006	19.40	19.61	19.29	19.35	1,660,129	-0.05(-0.28%)
Apr 21, 2006	19.51	19.51	19.30	19.40	1,773,897	-0.01(-0.07%)
Apr 20, 2006	19.38	19.63	19.36	19.42	1,813,059	+0.01(+0.05%)
Apr 19, 2006	19.47	19.50	19.37	19.41	1,820,060	-0.05(-0.23%)
Apr 18, 2006	19.52	19.63	19.41	19.45	4,241,995	-0.07(-0.35%)
Apr 17, 2006	19.33	19.58	19.32	19.52	1,395,401	+0.15(+0.78%)
Apr 13, 2006	19.40	19.47	19.29	19.37	1,778,491	-0.03(-0.14%)
Apr 12, 2006	19.55	19.64	19.34	19.40	1,881,101	-0.22(-1.14%)
Apr 11, 2006	19.71	19.73	19.49	19.62	1,595,807	-0.11(-0.58%)
Apr 10, 2006	19.85	19.85	19.66	19.74	1,429,969	-0.09(-0.46%)
Apr 07, 2006	19.92	20.03	19.74	19.83	1,563,208	-0.10(-0.50%)
Apr 06, 2006	19.98	20.03	19.82	19.93	1,466,944	-0.14(-0.71%)
Apr 05, 2006	19.98	20.19	19.95	20.07	1,891,602	+0.03(+0.14%)
Apr 04, 2006	19.94	20.22	19.79	20.04	3,257,031	+0.13(+0.67%)
Apr 03, 2006	19.74	20.01	19.57	19.91	2,219,340	+0.29(+1.47%)
Mar 31, 2006	19.62	19.74	19.53	19.62	1,841,282	-0.03(-0.14%)
Mar 30, 2006	19.53	19.72	19.48	19.65	1,808,246	+0.06(+0.33%)
Mar 29, 2006	19.40	19.65	19.40	19.59	1,415,529	+0.11(+0.54%)
Mar 28, 2006	19.61	19.62	19.37	19.48	2,336,827	-0.17(-0.88%)
Mar 27, 2006	19.66	19.71	19.62	19.65	1,947,173	-0.03(-0.16%)
Mar 24, 2006	19.64	19.72	19.58	19.69	2,169,020	+0.01(+0.05%)
Mar 23, 2006	19.39	19.68	19.39	19.68	2,971,300	+0.25(+1.29%)
Mar 22, 2006	19.25	19.45	19.24	19.43	2,334,202	+0.13(+0.69%)
Mar 21, 2006	19.08	19.54	19.08	19.29	3,753,670	+0.22(+1.17%)
Mar 20, 2006	18.97	19.13	18.97	19.07	1,505,449	+0.16(+0.87%)
Mar 17, 2006	18.79	19.04	18.78	18.90	2,918,135	+0.05(+0.24%)
Mar 16, 2006	18.97	19.06	18.78	18.86	2,557,361	-0.11(-0.58%)
Mar 15, 2006	19.07	19.17	18.96	18.97	3,239,309	-0.10(-0.50%)
Mar 14, 2006	19.17	19.24	19.06	19.06	2,815,744	-0.07(-0.38%)
Mar 13, 2006	19.48	19.57	19.12	19.14	1,958,331	-0.16(-0.83%)
Mar 10, 2006	19.19	19.35	19.05	19.30	1,280,321	+0.25(+1.32%)
Mar 09, 2006	18.93	19.25	18.91	19.05	1,739,985	+0.06(+0.31%)
Mar 08, 2006	18.88	19.06	18.74	18.99	1,580,055	+0.00(+0.00%)
Mar 07, 2006	18.87	19.05	18.81	18.99	1,826,843	+0.11(+0.58%)
Mar 06, 2006	19.10	19.16	18.83	18.88	1,991,368	-0.13(-0.67%)
Mar 03, 2006	19.10	19.16	18.86	19.01	2,838,060	-0.16(-0.81%)
Mar 02, 2006	19.40	19.43	19.11	19.16	2,757,329	-0.32(-1.62%)

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.