Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.91	20.23	19.76	20.23	373,390	+0.43(+2.17%)
May 30, 2006	20.28	20.34	19.78	19.80	175,986	-0.33(-1.62%)
May 26, 2006	20.06	20.18	19.94	20.13	172,727	+0.12(+0.58%)
May 25, 2006	19.70	20.09	19.62	20.01	579,639	+0.60(+3.09%)
May 24, 2006	19.40	19.76	19.06	19.41	776,577	-0.18(-0.92%)
May 23, 2006	19.91	20.20	19.57	19.59	1,211,423	-0.09(-0.44%)
May 22, 2006	19.37	19.78	19.11	19.68	892,505	-0.02(-0.10%)
May 19, 2006	19.48	19.90	19.25	19.70	797,528	+0.10(+0.51%)
May 18, 2006	19.83	20.04	19.60	19.60	381,305	-0.27(-1.36%)
May 17, 2006	20.27	20.39	19.74	19.86	695,102	-0.50(-2.44%)
May 16, 2006	20.46	20.64	20.20	20.36	540,997	+0.04(+0.18%)
May 15, 2006	20.37	20.60	20.09	20.33	725,364	-0.42(-2.04%)
May 12, 2006	21.29	21.29	20.69	20.75	470,229	-0.64(-2.99%)
May 11, 2006	21.75	21.86	21.36	21.39	301,226	-0.26(-1.18%)
May 10, 2006	21.46	21.64	21.35	21.64	201,593	+0.16(+0.75%)
May 09, 2006	21.23	21.56	21.23	21.48	232,321	+0.17(+0.78%)
May 08, 2006	21.18	21.35	21.01	21.32	335,213	-0.09(-0.43%)
May 05, 2006	21.43	21.50	21.26	21.41	169,934	+0.22(+1.05%)
May 04, 2006	21.20	21.38	20.85	21.19	331,954	-0.12(-0.58%)
May 03, 2006	21.63	21.63	21.14	21.31	415,757	-0.31(-1.42%)
May 02, 2006	21.33	21.62	21.25	21.62	277,016	+0.52(+2.47%)
May 01, 2006	21.01	21.33	20.98	21.10	453,934	+0.29(+1.39%)
Apr 28, 2006	20.56	21.03	20.56	20.81	331,023	+0.21(+1.04%)
Apr 27, 2006	20.19	20.93	20.18	20.59	473,488	-0.18(-0.86%)
Apr 26, 2006	21.14	21.43	20.77	20.77	615,023	-0.32(-1.54%)
Apr 25, 2006	21.52	21.61	20.88	21.09	853,397	-0.22(-1.04%)
Apr 24, 2006	21.48	21.54	21.23	21.32	877,607	-0.30(-1.37%)
Apr 21, 2006	21.31	21.64	21.22	21.61	249,547	+0.42(+1.98%)
Apr 20, 2006	21.37	21.41	20.85	21.19	353,836	-0.20(-0.94%)
Apr 19, 2006	21.03	21.41	20.95	21.40	500,492	+0.33(+1.56%)
Apr 18, 2006	20.77	21.10	20.76	21.07	270,498	+0.50(+2.43%)
Apr 17, 2006	20.43	20.57	20.39	20.57	187,160	+0.33(+1.61%)
Apr 13, 2006	20.17	20.25	19.92	20.24	673,220	+0.07(+0.35%)
Apr 12, 2006	20.32	20.41	20.08	20.17	349,180	-0.13(-0.65%)
Apr 11, 2006	20.49	20.71	20.23	20.30	622,006	-0.16(-0.77%)
Apr 10, 2006	20.46	20.50	20.33	20.46	148,518	+0.32(+1.59%)
Apr 07, 2006	20.43	20.50	20.07	20.14	648,544	-0.32(-1.57%)
Apr 06, 2006	20.43	20.61	20.29	20.46	500,957	+0.02(+0.11%)
Apr 05, 2006	20.15	20.44	20.05	20.44	243,029	+0.29(+1.42%)
Apr 04, 2006	19.91	20.17	19.73	20.15	668,564	+0.24(+1.23%)
Apr 03, 2006	20.03	20.25	19.86	19.91	1,177,436	+0.11(+0.57%)
Mar 31, 2006	19.85	19.89	19.69	19.79	501,888	-0.25(-1.25%)
Mar 30, 2006	20.14	20.22	19.96	20.04	567,534	+0.01(+0.03%)
Mar 29, 2006	19.79	20.06	19.79	20.04	583,364	+0.22(+1.13%)
Mar 28, 2006	19.86	20.01	19.76	19.81	477,213	+0.12(+0.60%)
Mar 27, 2006	19.52	19.75	19.42	19.70	267,239	+0.09(+0.44%)
Mar 24, 2006	19.46	19.73	19.46	19.61	330,091	+0.11(+0.55%)
Mar 23, 2006	19.40	19.54	19.38	19.50	435,777	+0.24(+1.27%)
Mar 22, 2006	19.12	19.49	19.12	19.26	547,980	+0.12(+0.63%)
Mar 21, 2006	19.12	19.41	19.10	19.14	300,295	-0.06(-0.32%)
Mar 20, 2006	19.46	19.61	19.19	19.20	369,665	-0.36(-1.82%)
Mar 17, 2006	19.79	19.82	19.54	19.56	830,584	-0.20(-1.01%)
Mar 16, 2006	19.46	19.83	19.38	19.76	449,744	+0.28(+1.44%)
Mar 15, 2006	19.31	19.49	19.24	19.47	208,577	+0.10(+0.51%)
Mar 14, 2006	19.06	19.40	18.93	19.38	827,790	+0.34(+1.81%)
Mar 13, 2006	18.67	19.06	18.67	19.03	1,054,059	+0.37(+1.97%)
Mar 10, 2006	18.54	18.79	18.43	18.67	430,655	+0.07(+0.39%)
Mar 09, 2006	18.91	19.01	18.59	18.59	408,773	-0.23(-1.20%)
Mar 08, 2006	18.65	18.97	18.49	18.82	1,552,223	+0.02(+0.11%)
Mar 07, 2006	19.00	19.01	18.69	18.80	824,997	-0.31(-1.64%)
Mar 06, 2006	19.61	19.61	19.10	19.11	902,282	-0.53(-2.71%)
Mar 03, 2006	19.62	19.82	19.55	19.64	201,593	-0.01(-0.03%)
Mar 02, 2006	19.38	19.70	19.38	19.65	428,328	+0.29(+1.49%)

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.