Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	15.87	16.03	15.86	16.01	149,253	+0.13(+0.81%)
May 30, 2006	16.06	16.10	15.86	15.89	151,888	-0.25(-1.52%)
May 26, 2006	16.01	16.17	16.01	16.13	142,589	+0.10(+0.64%)
May 25, 2006	15.88	16.03	15.88	16.03	1,082,126	+0.17(+1.06%)
May 24, 2006	15.81	15.91	15.77	15.86	254,955	-0.02(-0.12%)
May 23, 2006	15.94	16.04	15.87	15.88	295,562	+0.01(+0.04%)
May 22, 2006	15.97	16.00	15.79	15.87	201,639	-0.16(-1.01%)
May 19, 2006	15.94	16.09	15.89	16.03	326,249	+0.19(+1.18%)
May 18, 2006	15.90	16.02	15.85	15.85	358,642	-0.07(-0.45%)
May 17, 2006	16.16	16.21	15.89	15.92	889,321	-0.34(-2.10%)
May 16, 2006	16.27	16.28	16.16	16.26	147,548	+0.06(+0.40%)
May 15, 2006	16.07	16.23	16.07	16.19	384,370	+0.00(+0.00%)
May 12, 2006	16.29	16.37	16.19	16.19	212,178	-0.19(-1.18%)
May 11, 2006	16.65	16.65	16.34	16.39	253,250	-0.23(-1.40%)
May 10, 2006	16.69	16.69	16.54	16.62	293,857	-0.08(-0.46%)
May 09, 2006	16.69	16.70	16.65	16.70	236,666	+0.02(+0.12%)
May 08, 2006	16.59	16.70	16.58	16.68	964,335	+0.11(+0.66%)
May 05, 2006	16.49	16.59	16.43	16.57	101,052	+0.09(+0.55%)
May 04, 2006	16.61	16.61	16.43	16.48	202,879	-0.01(-0.08%)
May 03, 2006	16.45	16.59	16.43	16.49	203,964	-0.08(-0.51%)
May 02, 2006	16.51	16.60	16.51	16.58	1,197,592	+0.06(+0.39%)
May 01, 2006	16.50	16.61	16.49	16.51	331,674	+0.02(+0.12%)
Apr 28, 2006	16.58	16.58	16.46	16.49	423,427	-0.03(-0.20%)
Apr 27, 2006	16.50	16.56	16.39	16.52	245,036	+0.03(+0.16%)
Apr 26, 2006	16.35	16.52	16.35	16.50	218,998	+0.15(+0.95%)
Apr 25, 2006	16.29	16.41	16.27	16.34	184,435	+0.06(+0.40%)
Apr 24, 2006	16.19	16.30	16.19	16.28	228,297	-0.06(-0.36%)
Apr 21, 2006	16.35	16.43	16.26	16.34	206,599	-0.03(-0.16%)
Apr 20, 2006	16.42	16.50	16.36	16.36	472,558	-0.12(-0.74%)
Apr 19, 2006	16.65	16.65	16.38	16.49	405,913	-0.12(-0.70%)
Apr 18, 2006	16.36	16.62	16.36	16.60	442,026	+0.23(+1.38%)
Apr 17, 2006	16.39	16.48	16.32	16.38	647,850	-0.05(-0.27%)
Apr 13, 2006	16.45	16.49	16.36	16.42	368,096	-0.03(-0.20%)
Apr 12, 2006	16.45	16.55	16.41	16.45	418,467	-0.03(-0.16%)
Apr 11, 2006	16.69	16.69	16.40	16.48	514,870	-0.17(-1.01%)
Apr 10, 2006	16.65	16.70	16.61	16.65	524,634	-0.01(-0.04%)
Apr 07, 2006	16.78	16.83	16.61	16.65	132,049	-0.10(-0.58%)
Apr 06, 2006	16.76	16.82	16.69	16.75	462,019	-0.11(-0.65%)
Apr 05, 2006	16.78	16.87	16.74	16.86	449,775	+0.02(+0.12%)
Apr 04, 2006	16.76	16.85	16.65	16.84	389,795	+0.11(+0.66%)
Apr 03, 2006	16.77	16.81	16.68	16.73	705,040	+0.03(+0.19%)
Mar 31, 2006	16.79	16.79	16.65	16.70	524,014	-0.01(-0.08%)
Mar 30, 2006	16.89	16.89	16.65	16.71	631,266	-0.10(-0.61%)
Mar 29, 2006	16.75	16.83	16.65	16.81	263,789	+0.15(+0.93%)
Mar 28, 2006	16.81	16.81	16.63	16.66	564,931	-0.10(-0.58%)
Mar 27, 2006	16.65	16.79	16.65	16.76	1,729,667	+0.08(+0.46%)
Mar 24, 2006	16.65	16.71	16.58	16.68	1,306,704	+0.03(+0.19%)
Mar 23, 2006	16.66	16.70	16.62	16.65	277,738	+0.03(+0.16%)
Mar 22, 2006	16.45	16.67	16.45	16.62	665,053	+0.06(+0.39%)
Mar 21, 2006	16.57	16.67	16.52	16.56	645,370	+0.01(+0.08%)
Mar 20, 2006	16.72	16.72	16.52	16.54	278,668	-0.12(-0.74%)
Mar 17, 2006	16.81	16.81	16.61	16.67	389,175	-0.03(-0.19%)
Mar 16, 2006	16.71	16.74	16.65	16.70	491,467	+0.05(+0.27%)
Mar 15, 2006	16.65	16.69	16.50	16.65	299,591	+0.06(+0.39%)
Mar 14, 2006	16.45	16.59	16.36	16.59	238,991	+0.10(+0.59%)
Mar 13, 2006	16.68	16.68	16.44	16.49	707,675	+0.04(+0.24%)
Mar 10, 2006	16.44	16.47	16.30	16.45	390,105	+0.16(+0.99%)
Mar 09, 2006	16.23	16.31	16.21	16.29	373,521	+0.08(+0.52%)
Mar 08, 2006	16.29	16.29	16.07	16.21	580,275	+0.05(+0.32%)
Mar 07, 2006	16.40	16.40	16.07	16.16	458,609	-0.21(-1.30%)
Mar 06, 2006	16.45	16.68	16.27	16.37	724,414	+0.17(+1.04%)
Mar 03, 2006	16.28	16.32	16.18	16.20	329,194	-0.12(-0.71%)
Mar 02, 2006	16.31	16.32	16.21	16.32	588,024	+0.03(+0.20%)

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.