Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.96	19.38	18.94	19.21	2,828,181	+0.30(+1.59%)
May 30, 2006	19.16	19.21	18.82	18.91	2,904,777	-0.42(-2.19%)
May 26, 2006	19.18	19.41	19.16	19.33	2,410,278	+0.20(+1.07%)
May 25, 2006	18.64	19.18	18.62	19.13	4,977,564	+0.61(+3.27%)
May 24, 2006	18.42	18.63	18.28	18.52	2,809,399	+0.06(+0.33%)
May 23, 2006	18.65	18.75	18.45	18.46	2,345,127	-0.09(-0.46%)
May 22, 2006	18.70	18.70	18.18	18.55	2,692,304	-0.23(-1.22%)
May 19, 2006	18.74	18.92	18.57	18.78	2,352,171	+0.15(+0.82%)
May 18, 2006	18.79	18.90	18.62	18.62	1,032,724	-0.14(-0.74%)
May 17, 2006	19.08	19.09	18.57	18.76	2,412,626	-0.33(-1.71%)
May 16, 2006	19.20	19.27	18.91	19.09	1,341,456	-0.10(-0.50%)
May 15, 2006	19.31	19.32	18.98	19.18	1,900,812	-0.13(-0.65%)
May 12, 2006	19.29	19.34	19.17	19.31	2,238,010	-0.03(-0.18%)
May 11, 2006	19.39	19.42	19.20	19.34	1,889,660	-0.07(-0.35%)
May 10, 2006	19.66	19.66	19.32	19.41	1,987,679	-0.30(-1.54%)
May 09, 2006	19.70	19.76	19.57	19.72	1,902,573	-0.04(-0.22%)
May 08, 2006	19.35	19.81	19.21	19.76	2,968,460	+0.41(+2.10%)
May 05, 2006	19.20	19.35	19.19	19.35	1,559,212	+0.15(+0.80%)
May 04, 2006	19.07	19.32	19.06	19.20	2,179,023	+0.07(+0.36%)
May 03, 2006	18.88	19.19	18.78	19.13	2,692,597	+0.25(+1.34%)
May 02, 2006	18.96	19.01	18.78	18.88	2,272,347	-0.03(-0.16%)
May 01, 2006	18.59	19.11	18.57	18.91	5,095,245	+0.39(+2.12%)
Apr 28, 2006	18.40	18.63	18.27	18.52	3,107,859	-0.14(-0.73%)
Apr 27, 2006	18.43	18.66	18.15	18.66	3,308,006	+0.13(+0.68%)
Apr 26, 2006	18.72	18.79	18.44	18.53	2,094,503	-0.10(-0.55%)
Apr 25, 2006	18.49	18.67	18.42	18.63	1,698,610	+0.12(+0.64%)
Apr 24, 2006	18.50	18.54	18.34	18.51	1,955,104	+0.01(+0.06%)
Apr 21, 2006	18.43	18.69	18.37	18.50	2,713,434	+0.12(+0.63%)
Apr 20, 2006	18.23	18.45	18.18	18.39	2,047,548	+0.18(+0.97%)
Apr 19, 2006	17.92	18.22	17.89	18.21	1,988,560	+0.27(+1.50%)
Apr 18, 2006	17.45	17.99	17.42	17.94	2,648,577	+0.49(+2.81%)
Apr 17, 2006	17.40	17.45	17.28	17.45	1,698,023	+0.05(+0.27%)
Apr 13, 2006	17.34	17.44	17.21	17.40	1,033,898	+0.06(+0.35%)
Apr 12, 2006	17.18	17.36	17.04	17.34	2,122,676	+0.19(+1.11%)
Apr 11, 2006	17.35	17.43	17.15	17.15	2,491,276	-0.08(-0.46%)
Apr 10, 2006	17.18	17.24	17.04	17.23	1,974,473	+0.13(+0.74%)
Apr 07, 2006	17.19	17.31	17.04	17.10	2,350,997	-0.00(-0.02%)
Apr 06, 2006	17.45	17.45	17.09	17.11	3,323,267	-0.34(-1.95%)
Apr 05, 2006	17.53	17.55	17.35	17.45	2,005,875	-0.06(-0.37%)
Apr 04, 2006	17.53	17.61	17.46	17.51	2,248,869	-0.04(-0.23%)
Apr 03, 2006	17.60	17.66	17.45	17.55	3,597,075	+0.11(+0.65%)
Mar 31, 2006	17.47	17.47	17.32	17.44	2,479,244	-0.03(-0.18%)
Mar 30, 2006	17.38	17.47	17.32	17.47	2,102,427	+0.09(+0.51%)
Mar 29, 2006	17.36	17.46	17.29	17.38	1,050,920	+0.09(+0.49%)
Mar 28, 2006	17.30	17.42	17.24	17.30	1,948,648	-0.00(-0.02%)
Mar 27, 2006	17.40	17.40	17.22	17.30	3,063,545	-0.10(-0.55%)
Mar 24, 2006	17.60	17.60	17.37	17.40	2,149,382	-0.20(-1.16%)
Mar 23, 2006	17.80	17.80	17.57	17.60	2,365,964	-0.26(-1.47%)
Mar 22, 2006	17.70	17.87	17.65	17.86	1,921,355	+0.20(+1.16%)
Mar 21, 2006	17.76	17.79	17.60	17.66	2,075,134	-0.06(-0.35%)
Mar 20, 2006	17.68	17.78	17.52	17.72	1,908,736	+0.10(+0.58%)
Mar 17, 2006	17.65	17.68	17.57	17.62	2,604,556	-0.10(-0.56%)
Mar 16, 2006	17.65	17.87	17.65	17.72	2,818,203	+0.06(+0.35%)
Mar 15, 2006	17.55	17.66	17.39	17.65	2,346,008	+0.27(+1.53%)
Mar 14, 2006	17.31	17.41	17.23	17.39	2,526,786	+0.03(+0.20%)
Mar 13, 2006	17.29	17.41	17.21	17.35	3,008,079	-0.04(-0.25%)
Mar 10, 2006	17.16	17.41	17.11	17.40	1,643,438	+0.24(+1.37%)
Mar 09, 2006	17.08	17.27	16.98	17.16	1,634,047	+0.03(+0.18%)
Mar 08, 2006	17.21	17.21	16.94	17.13	3,410,428	-0.07(-0.44%)
Mar 07, 2006	17.26	17.40	17.17	17.21	2,921,505	-0.05(-0.28%)
Mar 06, 2006	17.29	17.31	17.18	17.26	2,560,242	-0.00(-0.02%)
Mar 03, 2006	17.19	17.31	17.11	17.26	2,426,419	+0.03(+0.18%)
Mar 02, 2006	17.07	17.27	17.02	17.23	2,124,731	+0.06(+0.36%)

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.