Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.16	20.47	20.16	20.41	310,282	+0.29(+1.42%)
May 30, 2006	20.21	20.40	20.08	20.12	242,255	+0.08(+0.42%)
May 26, 2006	20.04	20.09	19.92	20.04	187,235	+0.03(+0.16%)
May 25, 2006	19.84	20.01	19.79	20.00	182,117	+0.27(+1.35%)
May 24, 2006	19.86	19.88	19.69	19.74	243,534	-0.10(-0.52%)
May 23, 2006	19.82	20.06	19.82	19.84	205,788	+0.00(+0.00%)
May 22, 2006	20.00	20.06	19.73	19.84	381,935	-0.19(-0.94%)
May 19, 2006	20.09	20.20	19.98	20.03	225,408	-0.00(-0.02%)
May 18, 2006	20.02	20.14	20.01	20.03	185,956	+0.05(+0.23%)
May 17, 2006	20.30	20.30	19.93	19.99	287,464	-0.33(-1.64%)
May 16, 2006	20.30	20.40	20.26	20.32	321,585	+0.13(+0.65%)
May 15, 2006	20.31	20.32	20.05	20.19	413,923	-0.12(-0.60%)
May 12, 2006	20.40	20.53	20.21	20.31	329,475	-0.23(-1.10%)
May 11, 2006	20.74	20.76	20.45	20.53	449,963	-0.19(-0.93%)
May 10, 2006	20.73	20.74	20.59	20.73	327,129	+0.09(+0.45%)
May 09, 2006	20.75	20.75	20.54	20.63	362,743	-0.12(-0.59%)
May 08, 2006	20.71	20.81	20.62	20.75	309,429	+0.05(+0.25%)
May 05, 2006	20.60	20.74	20.60	20.70	266,139	+0.13(+0.64%)
May 04, 2006	20.54	20.63	20.44	20.57	279,147	+0.06(+0.30%)
May 03, 2006	20.45	20.52	20.37	20.51	462,545	-0.38(-1.80%)
May 02, 2006	20.77	20.96	20.77	20.89	482,591	+0.16(+0.77%)
May 01, 2006	20.82	20.82	20.70	20.73	368,287	+0.00(+0.00%)
Apr 28, 2006	20.89	20.89	20.66	20.73	700,961	+0.45(+2.20%)
Apr 27, 2006	20.40	20.40	20.24	20.28	276,588	-0.14(-0.69%)
Apr 26, 2006	20.52	20.63	20.41	20.42	191,927	-0.09(-0.46%)
Apr 25, 2006	20.61	20.66	20.52	20.52	184,890	-0.07(-0.34%)
Apr 24, 2006	20.47	20.68	20.47	20.59	190,434	+0.02(+0.11%)
Apr 21, 2006	20.31	20.68	20.31	20.56	358,264	+0.21(+1.04%)
Apr 20, 2006	20.54	20.54	20.28	20.35	207,921	-0.09(-0.46%)
Apr 19, 2006	20.30	20.46	20.30	20.45	209,627	+0.01(+0.05%)
Apr 18, 2006	20.39	20.56	20.34	20.44	230,313	+0.14(+0.69%)
Apr 17, 2006	20.19	20.40	20.17	20.30	197,898	+0.02(+0.09%)
Apr 13, 2006	20.54	20.48	20.21	20.28	186,596	-0.26(-1.28%)
Apr 12, 2006	20.49	20.73	20.48	20.54	264,859	+0.05(+0.23%)
Apr 11, 2006	20.33	20.55	20.33	20.49	254,837	+0.06(+0.30%)
Apr 10, 2006	20.34	20.52	20.31	20.43	239,482	+0.13(+0.62%)
Apr 07, 2006	20.42	20.45	20.28	20.30	204,722	-0.16(-0.78%)
Apr 06, 2006	20.47	20.62	20.40	20.46	196,405	+0.05(+0.23%)
Apr 05, 2006	20.36	20.47	20.36	20.42	216,878	+0.03(+0.16%)
Apr 04, 2006	20.47	20.50	20.36	20.38	154,608	-0.06(-0.27%)
Apr 03, 2006	20.47	20.59	20.42	20.44	258,035	-0.05(-0.25%)
Mar 31, 2006	20.50	20.58	20.45	20.49	237,776	-0.08(-0.41%)
Mar 30, 2006	20.51	20.60	20.38	20.58	311,775	+0.07(+0.32%)
Mar 29, 2006	20.53	20.58	20.49	20.51	188,941	+0.13(+0.64%)
Mar 28, 2006	20.51	20.51	20.35	20.38	261,874	-0.01(-0.05%)
Mar 27, 2006	20.49	20.56	20.36	20.39	214,319	-0.13(-0.62%)
Mar 24, 2006	20.42	20.63	20.42	20.52	216,664	+0.06(+0.30%)
Mar 23, 2006	20.28	20.54	20.28	20.45	238,416	+0.16(+0.79%)
Mar 22, 2006	20.23	20.39	20.22	20.30	303,885	+0.05(+0.25%)
Mar 21, 2006	20.40	20.40	20.21	20.24	261,447	-0.09(-0.46%)
Mar 20, 2006	20.52	20.63	20.32	20.34	257,182	-0.18(-0.87%)
Mar 17, 2006	20.63	20.63	20.52	20.52	285,332	-0.05(-0.25%)
Mar 16, 2006	20.40	20.61	20.35	20.57	178,705	+0.23(+1.13%)
Mar 15, 2006	20.37	20.49	20.32	20.34	245,880	+0.07(+0.32%)
Mar 14, 2006	20.30	20.40	20.11	20.27	366,581	-0.13(-0.62%)
Mar 13, 2006	20.33	20.40	20.28	20.40	248,866	+0.00(+0.00%)
Mar 10, 2006	20.56	20.63	20.27	20.40	389,826	-0.07(-0.34%)
Mar 09, 2006	20.49	20.67	20.41	20.47	313,908	+0.07(+0.35%)
Mar 08, 2006	20.34	20.42	20.20	20.40	355,065	+0.06(+0.28%)
Mar 07, 2006	20.54	20.54	20.16	20.34	291,516	-0.08(-0.41%)
Mar 06, 2006	20.80	20.80	20.40	20.43	267,419	-0.21(-1.02%)
Mar 03, 2006	20.77	20.77	20.63	20.64	259,528	-0.07(-0.36%)
Mar 02, 2006	20.84	20.91	20.66	20.71	324,997	-0.13(-0.63%)

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.