Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.67	23.36	22.63	23.11	162,550	+0.47(+2.06%)
May 30, 2006	23.31	23.35	22.53	22.65	59,131	-0.71(-3.04%)
May 26, 2006	23.73	23.98	23.14	23.36	16,169	-0.22(-0.92%)
May 25, 2006	22.79	23.78	22.72	23.57	65,239	+1.00(+4.44%)
May 24, 2006	23.34	23.37	22.30	22.57	63,213	-0.71(-3.05%)
May 23, 2006	23.78	23.99	23.27	23.28	39,871	-0.28(-1.20%)
May 22, 2006	23.41	24.00	23.40	23.57	89,325	-0.17(-0.70%)
May 19, 2006	22.66	24.10	22.66	23.73	65,778	+0.98(+4.29%)
May 18, 2006	23.86	23.86	22.62	22.76	33,876	-0.93(-3.91%)
May 17, 2006	24.08	24.08	23.16	23.68	31,510	-0.46(-1.90%)
May 16, 2006	23.34	24.38	23.27	24.14	66,683	+0.96(+4.14%)
May 15, 2006	22.53	23.57	22.53	23.18	70,379	+0.43(+1.91%)
May 12, 2006	23.41	23.63	22.00	22.75	88,294	-0.87(-3.68%)
May 11, 2006	24.52	24.52	23.22	23.62	30,211	-0.97(-3.94%)
May 10, 2006	24.92	25.07	24.55	24.58	127,080	-0.34(-1.37%)
May 09, 2006	24.42	25.12	24.25	24.93	169,521	+0.53(+2.15%)
May 08, 2006	24.41	24.47	23.90	24.40	139,785	+0.12(+0.48%)
May 05, 2006	24.06	24.51	23.82	24.28	43,040	+0.46(+1.93%)
May 04, 2006	23.31	24.64	23.01	23.82	172,471	-1.21(-4.83%)
May 03, 2006	24.94	25.12	24.77	25.03	49,918	+0.03(+0.13%)
May 02, 2006	24.41	25.03	24.07	25.00	108,007	+0.78(+3.20%)
May 01, 2006	24.84	25.03	23.10	24.22	76,283	-0.49(-1.99%)
Apr 28, 2006	25.03	25.08	24.47	24.72	44,459	-0.31(-1.23%)
Apr 27, 2006	24.61	25.03	24.07	25.03	48,903	+0.25(+1.01%)
Apr 26, 2006	24.56	24.86	24.38	24.78	31,673	+0.16(+0.64%)
Apr 25, 2006	24.62	24.62	24.36	24.62	30,351	+0.08(+0.34%)
Apr 24, 2006	24.62	24.62	24.37	24.53	43,062	+0.03(+0.14%)
Apr 21, 2006	24.62	24.62	24.16	24.50	35,744	-0.09(-0.37%)
Apr 20, 2006	24.20	24.62	23.94	24.59	43,261	+0.39(+1.62%)
Apr 19, 2006	24.19	24.20	23.87	24.20	38,865	+0.00(+0.00%)
Apr 18, 2006	23.21	24.20	23.21	24.20	68,016	+1.03(+4.43%)
Apr 17, 2006	23.41	23.70	22.98	23.17	162,986	-0.13(-0.57%)
Apr 13, 2006	23.61	23.99	23.26	23.31	49,377	-0.29(-1.24%)
Apr 12, 2006	23.52	23.73	23.31	23.60	114,231	+0.08(+0.36%)
Apr 11, 2006	23.06	23.58	23.06	23.52	119,777	+0.50(+2.18%)
Apr 10, 2006	23.81	23.81	22.33	23.01	86,425	-0.78(-3.26%)
Apr 07, 2006	23.56	24.10	23.56	23.79	60,821	+0.25(+1.06%)
Apr 06, 2006	23.35	23.59	23.11	23.54	84,110	+0.18(+0.79%)
Apr 05, 2006	23.14	23.53	23.14	23.36	75,670	+0.20(+0.86%)
Apr 04, 2006	23.36	23.53	23.15	23.16	53,918	-0.27(-1.14%)
Apr 03, 2006	23.58	23.59	23.32	23.42	81,824	-0.10(-0.43%)
Mar 31, 2006	22.99	23.56	22.99	23.52	142,808	+0.56(+2.43%)
Mar 30, 2006	22.95	23.19	22.83	22.96	78,005	+0.03(+0.11%)
Mar 29, 2006	22.43	23.10	22.26	22.94	98,482	+0.63(+2.80%)
Mar 28, 2006	22.12	22.42	21.91	22.31	74,355	+0.23(+1.02%)
Mar 27, 2006	21.83	22.45	21.83	22.09	75,368	+0.18(+0.84%)
Mar 24, 2006	21.72	22.10	21.34	21.90	33,090	+0.12(+0.54%)
Mar 23, 2006	21.70	21.90	21.49	21.79	50,092	+0.08(+0.38%)
Mar 22, 2006	21.81	21.85	21.41	21.70	62,195	-0.09(-0.42%)
Mar 21, 2006	21.36	21.98	21.34	21.80	66,742	+0.33(+1.56%)
Mar 20, 2006	21.74	21.80	21.00	21.46	104,366	-0.49(-2.24%)
Mar 17, 2006	22.19	22.19	21.70	21.95	171,501	-0.23(-1.05%)
Mar 16, 2006	22.11	22.19	21.90	22.19	42,628	+0.11(+0.49%)
Mar 15, 2006	21.79	22.18	21.74	22.08	69,752	+0.29(+1.34%)
Mar 14, 2006	20.88	21.82	20.88	21.79	111,586	+0.81(+3.86%)
Mar 13, 2006	20.73	21.00	20.51	20.98	147,650	+0.50(+2.45%)
Mar 10, 2006	19.99	20.86	19.99	20.48	240,254	+0.68(+3.41%)
Mar 09, 2006	19.77	19.83	19.47	19.80	200,440	+0.47(+2.42%)
Mar 08, 2006	19.11	19.51	19.08	19.33	93,208	+0.19(+1.00%)
Mar 07, 2006	19.11	19.32	19.02	19.14	120,456	+0.01(+0.04%)
Mar 06, 2006	19.26	19.38	18.99	19.13	57,498	+0.02(+0.13%)
Mar 03, 2006	19.46	19.53	18.84	19.11	48,153	-0.32(-1.63%)
Mar 02, 2006	19.15	19.53	18.83	19.43	98,661	+0.33(+1.70%)

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.