Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.02	18.07	17.86	18.02	1,372,289	+0.21(+1.17%)
May 30, 2006	18.08	18.09	17.81	17.81	882,629	-0.07(-0.41%)
May 26, 2006	17.80	17.89	17.71	17.89	1,200,348	+0.16(+0.88%)
May 25, 2006	17.43	17.73	17.38	17.73	679,132	+0.62(+3.64%)
May 24, 2006	17.08	17.25	16.90	17.11	1,205,608	-0.16(-0.94%)
May 23, 2006	17.40	17.56	17.26	17.27	929,424	+0.01(+0.09%)
May 22, 2006	17.14	17.28	16.91	17.26	2,462,191	-0.15(-0.85%)
May 19, 2006	17.17	17.43	17.00	17.40	1,336,687	+0.06(+0.34%)
May 18, 2006	17.66	17.66	17.27	17.34	1,629,863	-0.24(-1.35%)
May 17, 2006	18.02	18.04	17.55	17.58	988,355	-0.37(-2.07%)
May 16, 2006	18.02	18.11	17.76	17.95	1,042,702	+0.07(+0.37%)
May 15, 2006	18.17	18.17	17.71	17.89	1,437,020	-0.42(-2.27%)
May 12, 2006	18.55	18.55	18.16	18.30	2,958,729	-0.30(-1.63%)
May 11, 2006	18.92	18.96	18.55	18.61	981,882	-0.29(-1.53%)
May 10, 2006	18.89	18.92	18.78	18.89	1,164,881	+0.01(+0.08%)
May 09, 2006	18.71	19.00	18.71	18.88	1,161,105	+0.23(+1.23%)
May 08, 2006	18.68	18.69	18.47	18.65	1,223,409	-0.07(-0.40%)
May 05, 2006	18.63	18.72	18.58	18.72	745,076	+0.24(+1.28%)
May 04, 2006	18.52	18.62	18.44	18.49	1,033,802	-0.08(-0.44%)
May 03, 2006	18.78	18.78	18.49	18.57	833,002	-0.15(-0.79%)
May 02, 2006	18.61	18.72	18.55	18.72	845,948	+0.20(+1.08%)
May 01, 2006	18.54	18.71	18.46	18.52	897,867	+0.08(+0.44%)
Apr 28, 2006	18.40	18.48	18.36	18.43	579,474	+0.12(+0.65%)
Apr 27, 2006	18.24	18.52	18.17	18.32	1,822,032	-0.13(-0.68%)
Apr 26, 2006	18.55	18.58	18.39	18.44	1,609,635	+0.05(+0.28%)
Apr 25, 2006	18.42	18.56	18.30	18.39	539,556	+0.03(+0.16%)
Apr 24, 2006	18.39	18.43	18.26	18.36	403,892	-0.11(-0.60%)
Apr 21, 2006	18.43	18.47	18.35	18.47	1,020,586	+0.23(+1.26%)
Apr 20, 2006	18.55	18.88	18.21	18.24	1,261,707	-0.35(-1.88%)
Apr 19, 2006	18.46	18.62	18.40	18.59	1,348,959	+0.11(+0.60%)
Apr 18, 2006	18.22	18.49	18.21	18.48	583,115	+0.33(+1.80%)
Apr 17, 2006	18.07	18.20	18.07	18.15	571,652	+0.17(+0.95%)
Apr 13, 2006	17.95	17.98	17.74	17.98	511,372	+0.03(+0.16%)
Apr 12, 2006	18.03	18.03	17.87	17.95	642,181	-0.01(-0.04%)
Apr 11, 2006	18.26	18.26	17.93	17.96	855,658	-0.10(-0.53%)
Apr 10, 2006	18.13	18.16	17.98	18.06	932,256	+0.07(+0.41%)
Apr 07, 2006	18.17	18.20	17.97	17.98	1,427,445	-0.12(-0.66%)
Apr 06, 2006	18.01	18.15	17.93	18.10	714,868	+0.22(+1.20%)
Apr 05, 2006	17.72	17.95	17.72	17.89	616,963	+0.18(+1.01%)
Apr 04, 2006	17.63	17.76	17.58	17.71	1,179,581	+0.10(+0.59%)
Apr 03, 2006	17.57	17.76	17.54	17.60	1,215,317	+0.08(+0.47%)
Mar 31, 2006	17.53	17.63	17.46	17.52	413,601	-0.24(-1.38%)
Mar 30, 2006	17.72	17.87	17.71	17.77	587,160	+0.25(+1.44%)
Mar 29, 2006	17.35	17.57	17.31	17.52	672,119	+0.15(+0.85%)
Mar 28, 2006	17.35	17.51	17.31	17.37	262,833	-0.04(-0.26%)
Mar 27, 2006	17.40	17.49	17.38	17.41	212,262	-0.06(-0.34%)
Mar 24, 2006	17.33	17.53	17.33	17.47	264,856	+0.12(+0.68%)
Mar 23, 2006	17.37	17.40	17.20	17.35	676,704	+0.03(+0.17%)
Mar 22, 2006	17.25	17.35	17.20	17.32	790,253	-0.01(-0.09%)
Mar 21, 2006	17.25	17.43	17.15	17.34	479,141	+0.02(+0.13%)
Mar 20, 2006	17.40	17.54	17.31	17.31	391,350	-0.13(-0.72%)
Mar 17, 2006	17.67	17.67	17.42	17.44	510,562	-0.24(-1.38%)
Mar 16, 2006	17.63	17.72	17.57	17.69	575,023	+0.07(+0.42%)
Mar 15, 2006	17.52	17.61	17.48	17.61	633,820	+0.16(+0.93%)
Mar 14, 2006	17.34	17.51	17.26	17.45	697,472	+0.19(+1.07%)
Mar 13, 2006	17.20	17.30	17.14	17.26	704,080	+0.09(+0.52%)
Mar 10, 2006	16.98	17.23	16.92	17.17	936,841	+0.12(+0.70%)
Mar 09, 2006	17.12	17.20	17.02	17.06	1,438,908	+0.00(+0.00%)
Mar 08, 2006	17.02	17.13	16.89	17.06	1,570,527	-0.19(-1.08%)
Mar 07, 2006	17.34	17.39	17.17	17.24	2,361,724	-0.34(-1.94%)
Mar 06, 2006	17.80	17.80	17.46	17.58	693,426	-0.19(-1.08%)
Mar 03, 2006	17.76	17.84	17.61	17.77	804,143	+0.07(+0.38%)
Mar 02, 2006	17.59	17.72	17.51	17.71	658,769	+0.21(+1.19%)

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.