Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.06	23.18	22.89	23.06	125,663	+0.66(+2.96%)
May 30, 2006	22.69	22.78	22.37	22.40	64,480	-0.29(-1.26%)
May 26, 2006	22.68	22.77	22.53	22.68	37,125	+0.11(+0.47%)
May 25, 2006	22.34	22.58	22.22	22.58	87,194	+0.29(+1.29%)
May 24, 2006	22.31	22.37	22.01	22.29	91,469	-0.07(-0.33%)
May 23, 2006	22.48	22.56	22.34	22.36	90,736	-0.17(-0.76%)
May 22, 2006	22.53	22.64	22.33	22.53	97,697	-0.16(-0.69%)
May 19, 2006	22.54	22.72	22.37	22.69	69,609	+0.11(+0.51%)
May 18, 2006	22.86	23.02	22.58	22.58	67,044	-0.08(-0.36%)
May 17, 2006	23.17	23.20	22.52	22.66	74,005	-0.76(-3.25%)
May 16, 2006	23.57	23.65	23.25	23.42	39,933	+0.25(+1.06%)
May 15, 2006	23.32	23.32	23.03	23.17	67,167	-0.27(-1.15%)
May 12, 2006	23.62	23.68	23.38	23.44	63,747	-0.20(-0.83%)
May 11, 2006	23.83	23.93	23.64	23.64	75,227	-0.59(-2.43%)
May 10, 2006	24.21	24.32	24.12	24.23	54,466	-0.10(-0.40%)
May 09, 2006	24.24	24.39	24.22	24.33	113,695	+0.68(+2.87%)
May 08, 2006	23.80	23.80	23.53	23.65	54,099	-0.15(-0.62%)
May 05, 2006	23.71	23.81	23.53	23.80	45,185	+0.33(+1.40%)
May 04, 2006	23.26	23.55	23.26	23.47	48,970	+0.37(+1.60%)
May 03, 2006	23.01	23.10	22.94	23.10	56,542	-0.07(-0.32%)
May 02, 2006	23.05	23.26	23.02	23.17	37,002	+0.26(+1.14%)
May 01, 2006	23.26	23.26	22.91	22.91	73,028	-0.07(-0.32%)
Apr 28, 2006	22.98	23.07	22.94	22.99	31,751	-0.25(-1.09%)
Apr 27, 2006	22.92	23.28	22.86	23.24	40,178	+0.13(+0.57%)
Apr 26, 2006	22.89	23.20	22.89	23.11	40,788	+0.12(+0.53%)
Apr 25, 2006	23.08	23.26	22.85	22.99	47,383	+0.04(+0.18%)
Apr 24, 2006	22.85	23.05	22.79	22.94	106,123	-1.30(-5.37%)
Apr 21, 2006	24.41	24.41	24.08	24.25	71,441	-0.20(-0.80%)
Apr 20, 2006	24.46	24.46	24.27	24.44	47,993	-0.29(-1.19%)
Apr 19, 2006	24.24	24.76	24.20	24.74	36,636	+0.60(+2.48%)
Apr 18, 2006	23.82	24.16	23.75	24.14	75,349	+0.43(+1.83%)
Apr 17, 2006	23.49	23.84	23.40	23.71	44,085	+0.24(+1.01%)
Apr 13, 2006	23.66	23.67	23.29	23.47	45,062	-0.20(-0.83%)
Apr 12, 2006	23.53	23.69	23.51	23.66	42,742	-0.03(-0.14%)
Apr 11, 2006	23.98	23.98	23.53	23.70	72,662	-0.48(-2.00%)
Apr 10, 2006	24.15	24.19	23.96	24.18	93,789	+0.25(+1.06%)
Apr 07, 2006	24.19	24.26	23.85	23.93	85,729	-0.37(-1.52%)
Apr 06, 2006	24.41	24.55	24.16	24.30	65,213	-0.12(-0.50%)
Apr 05, 2006	24.24	24.48	24.21	24.42	42,986	+0.20(+0.81%)
Apr 04, 2006	24.16	24.36	24.04	24.22	70,830	+0.25(+1.02%)
Apr 03, 2006	23.86	24.07	23.79	23.98	71,319	+0.07(+0.27%)
Mar 31, 2006	24.01	24.19	23.80	23.91	65,090	-0.18(-0.75%)
Mar 30, 2006	23.86	24.14	23.86	24.09	49,947	+0.36(+1.52%)
Mar 29, 2006	23.48	23.79	23.48	23.73	49,581	+0.27(+1.15%)
Mar 28, 2006	23.73	23.83	23.34	23.46	86,706	-0.34(-1.41%)
Mar 27, 2006	23.90	23.95	23.74	23.80	42,742	-0.34(-1.39%)
Mar 24, 2006	23.98	24.28	23.98	24.13	45,551	+0.15(+0.61%)
Mar 23, 2006	24.15	24.15	23.81	23.98	52,146	-0.42(-1.71%)
Mar 22, 2006	24.48	24.61	24.30	24.40	59,961	-0.01(-0.03%)
Mar 21, 2006	24.21	24.62	24.18	24.41	56,176	+0.35(+1.46%)
Mar 20, 2006	24.12	24.26	23.98	24.06	89,271	+0.05(+0.20%)
Mar 17, 2006	23.98	24.22	23.90	24.01	45,062	+0.01(+0.03%)
Mar 16, 2006	23.83	24.01	23.82	24.00	49,703	+0.20(+0.83%)
Mar 15, 2006	23.60	23.80	23.48	23.80	75,715	-0.34(-1.39%)
Mar 14, 2006	23.73	24.16	23.73	24.14	75,593	+0.22(+0.92%)
Mar 13, 2006	23.94	24.07	23.75	23.92	152,774	-0.15(-0.61%)
Mar 10, 2006	23.62	24.07	23.62	24.07	96,842	+0.52(+2.19%)
Mar 09, 2006	23.42	23.75	23.42	23.55	42,620	+0.20(+0.88%)
Mar 08, 2006	23.21	23.39	23.20	23.35	31,873	-0.36(-1.52%)
Mar 07, 2006	23.27	23.86	23.27	23.71	76,326	+0.42(+1.79%)
Mar 06, 2006	23.45	23.66	23.09	23.29	89,271	+0.40(+1.75%)
Mar 03, 2006	22.35	23.05	22.35	22.89	83,287	+0.38(+1.71%)
Mar 02, 2006	22.47	22.56	22.33	22.50	30,286	-0.20(-0.87%)

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.