Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.46	21.58	21.36	21.47	3,236,255	+0.06(+0.29%)
May 30, 2006	21.42	21.49	21.28	21.41	3,224,985	-0.01(-0.03%)
May 26, 2006	21.47	21.65	21.32	21.41	2,183,464	-0.06(-0.29%)
May 25, 2006	21.12	21.50	21.12	21.47	2,652,351	+0.32(+1.50%)
May 24, 2006	21.04	21.43	20.88	21.16	3,434,069	+0.03(+0.13%)
May 23, 2006	21.76	22.44	20.43	21.13	2,853,777	+0.03(+0.16%)
May 22, 2006	21.33	21.65	20.99	21.09	4,916,155	-0.23(-1.07%)
May 19, 2006	21.33	21.55	21.14	21.32	4,707,793	-0.01(-0.03%)
May 18, 2006	21.57	21.79	21.32	21.33	3,802,531	-0.24(-1.12%)
May 17, 2006	21.83	21.83	21.36	21.57	4,373,142	-0.54(-2.44%)
May 16, 2006	22.48	22.48	22.08	22.11	3,970,146	-0.36(-1.60%)
May 15, 2006	22.42	22.49	22.19	22.47	2,607,413	+0.05(+0.22%)
May 12, 2006	22.82	22.84	22.39	22.42	2,862,880	-0.37(-1.64%)
May 11, 2006	23.00	23.07	22.79	22.80	3,889,517	-0.08(-0.33%)
May 10, 2006	22.51	23.00	22.50	22.87	3,408,493	+0.33(+1.44%)
May 09, 2006	22.63	22.73	22.49	22.55	2,769,970	-0.07(-0.31%)
May 08, 2006	22.67	22.79	22.57	22.62	2,894,380	-0.06(-0.24%)
May 05, 2006	22.46	22.71	22.35	22.67	4,342,943	+0.34(+1.52%)
May 04, 2006	22.32	22.56	22.25	22.33	3,651,967	-0.06(-0.25%)
May 03, 2006	22.44	22.57	22.26	22.39	4,055,831	-0.05(-0.22%)
May 02, 2006	22.49	22.53	22.02	22.44	4,772,238	+0.29(+1.31%)
May 01, 2006	22.08	22.28	21.70	22.15	4,113,196	+0.07(+0.31%)
Apr 28, 2006	22.12	22.22	22.01	22.08	4,594,075	-0.04(-0.19%)
Apr 27, 2006	22.01	22.24	21.83	22.12	4,841,740	-0.12(-0.56%)
Apr 26, 2006	22.37	22.64	22.20	22.24	2,068,013	-0.12(-0.56%)
Apr 25, 2006	22.42	22.51	22.24	22.37	2,510,023	-0.05(-0.22%)
Apr 24, 2006	23.29	23.32	22.39	22.42	1,738,275	-0.25(-1.10%)
Apr 21, 2006	22.96	22.96	22.56	22.67	2,410,611	-0.08(-0.34%)
Apr 20, 2006	22.73	22.81	22.51	22.74	2,024,664	+0.01(+0.03%)
Apr 19, 2006	22.70	22.73	22.50	22.73	1,928,719	+0.02(+0.09%)
Apr 18, 2006	22.12	22.78	22.01	22.71	3,927,086	+0.60(+2.72%)
Apr 17, 2006	22.08	22.18	22.01	22.11	1,719,491	-0.09(-0.41%)
Apr 13, 2006	22.24	22.31	22.05	22.20	1,321,118	-0.03(-0.16%)
Apr 12, 2006	22.22	22.28	22.08	22.24	1,479,629	+0.03(+0.12%)
Apr 11, 2006	22.34	22.38	22.11	22.21	2,732,690	-0.14(-0.62%)
Apr 10, 2006	22.41	22.42	22.25	22.35	1,681,344	-0.21(-0.95%)
Apr 07, 2006	22.73	22.90	22.49	22.56	3,748,924	-0.07(-0.31%)
Apr 06, 2006	22.93	22.93	22.50	22.63	3,074,565	-0.35(-1.51%)
Apr 05, 2006	22.80	23.04	22.61	22.98	3,880,270	+0.08(+0.33%)
Apr 04, 2006	22.71	23.07	22.56	22.90	4,285,723	+0.04(+0.18%)
Apr 03, 2006	22.54	22.89	22.49	22.86	4,568,355	+0.37(+1.66%)
Mar 31, 2006	22.37	22.66	22.34	22.49	4,463,307	+0.15(+0.68%)
Mar 30, 2006	22.15	22.35	21.99	22.33	2,876,896	+0.08(+0.34%)
Mar 29, 2006	22.32	22.34	22.07	22.26	2,855,944	-0.04(-0.19%)
Mar 28, 2006	22.80	22.80	22.11	22.30	2,915,476	-0.06(-0.25%)
Mar 27, 2006	22.16	22.40	22.16	22.35	1,746,078	+0.13(+0.59%)
Mar 24, 2006	22.22	22.48	22.01	22.22	2,351,946	-0.01(-0.06%)
Mar 23, 2006	22.01	22.35	21.92	22.24	2,218,721	+0.17(+0.75%)
Mar 22, 2006	22.11	22.19	21.92	22.07	2,074,948	-0.10(-0.47%)
Mar 21, 2006	22.28	22.32	22.07	22.17	2,755,376	-0.02(-0.09%)
Mar 20, 2006	22.27	22.35	22.15	22.19	2,737,603	-0.12(-0.53%)
Mar 17, 2006	21.95	22.47	21.81	22.31	5,664,639	+0.58(+2.68%)
Mar 16, 2006	21.56	21.86	21.47	21.73	3,910,180	+0.24(+1.09%)
Mar 15, 2006	21.35	21.55	21.32	21.50	3,042,343	+0.11(+0.52%)
Mar 14, 2006	20.69	21.42	20.69	21.38	4,113,485	+0.70(+3.38%)
Mar 13, 2006	21.11	21.20	20.59	20.69	6,949,778	-0.85(-3.95%)
Mar 10, 2006	21.12	21.61	21.02	21.54	2,537,911	+0.35(+1.63%)
Mar 09, 2006	21.09	21.32	21.05	21.19	1,751,135	+0.10(+0.46%)
Mar 08, 2006	21.13	21.15	20.90	21.09	2,581,837	-0.12(-0.59%)
Mar 07, 2006	21.17	21.22	20.96	21.22	2,727,055	+0.01(+0.07%)
Mar 06, 2006	21.38	21.45	21.11	21.20	1,844,768	-0.18(-0.84%)
Mar 03, 2006	21.42	21.48	21.27	21.38	2,257,157	-0.17(-0.77%)
Mar 02, 2006	21.45	21.60	21.25	21.55	1,973,224	-0.05(-0.22%)

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.