Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.72	19.05	18.72	18.92	3,857,485	+0.31(+1.66%)
May 30, 2006	18.78	18.84	18.61	18.61	3,643,825	-0.19(-1.01%)
May 26, 2006	18.63	18.82	18.61	18.80	4,405,598	+0.20(+1.09%)
May 25, 2006	18.55	18.62	18.43	18.60	5,379,517	+0.17(+0.94%)
May 24, 2006	18.33	18.50	18.16	18.43	8,900,867	+0.07(+0.36%)
May 23, 2006	18.65	18.74	18.36	18.36	3,588,644	-0.26(-1.40%)
May 22, 2006	18.43	18.75	18.39	18.62	6,313,227	+0.14(+0.77%)
May 19, 2006	18.37	18.63	18.33	18.48	5,640,451	+0.15(+0.84%)
May 18, 2006	18.28	18.47	18.24	18.33	7,998,280	-0.01(-0.03%)
May 17, 2006	18.47	18.59	18.25	18.33	11,655,228	-0.29(-1.53%)
May 16, 2006	18.73	18.76	18.60	18.62	3,957,585	-0.08(-0.44%)
May 15, 2006	18.49	18.77	18.43	18.70	3,745,944	+0.12(+0.64%)
May 12, 2006	18.69	18.80	18.56	18.58	4,961,618	-0.21(-1.11%)
May 11, 2006	18.97	18.97	18.69	18.79	4,071,649	-0.18(-0.94%)
May 10, 2006	18.82	18.97	18.73	18.97	3,750,655	+0.15(+0.79%)
May 09, 2006	18.99	19.01	18.79	18.82	2,077,379	-0.16(-0.85%)
May 08, 2006	19.13	19.13	18.93	18.98	2,536,832	-0.15(-0.78%)
May 05, 2006	18.81	19.13	18.79	19.13	6,774,362	+0.42(+2.26%)
May 04, 2006	18.66	18.74	18.60	18.71	3,023,539	+0.02(+0.13%)
May 03, 2006	18.66	18.73	18.58	18.68	5,491,057	-0.06(-0.32%)
May 02, 2006	18.44	18.80	18.44	18.74	7,430,315	+0.30(+1.61%)
May 01, 2006	18.63	18.68	18.35	18.44	3,605,804	-0.17(-0.93%)
Apr 28, 2006	18.43	18.64	18.43	18.62	3,075,187	+0.08(+0.42%)
Apr 27, 2006	18.15	18.63	18.13	18.54	9,069,607	+0.24(+1.33%)
Apr 26, 2006	18.44	18.51	18.25	18.30	4,127,840	-0.18(-1.00%)
Apr 25, 2006	18.70	18.70	18.40	18.48	4,853,779	-0.27(-1.43%)
Apr 24, 2006	18.55	18.76	18.43	18.75	3,193,289	+0.17(+0.93%)
Apr 21, 2006	18.59	18.72	18.50	18.58	4,482,482	+0.08(+0.45%)
Apr 20, 2006	18.31	18.60	18.28	18.49	3,290,866	+0.13(+0.71%)
Apr 19, 2006	18.23	18.43	18.23	18.36	4,151,730	+0.06(+0.32%)
Apr 18, 2006	17.96	18.37	17.92	18.30	9,382,358	+0.34(+1.92%)
Apr 17, 2006	17.92	17.99	17.89	17.96	2,614,388	-0.02(-0.10%)
Apr 13, 2006	18.06	18.05	17.93	17.97	3,072,832	-0.08(-0.46%)
Apr 12, 2006	18.06	18.08	18.00	18.06	4,327,032	+0.04(+0.23%)
Apr 11, 2006	18.23	18.27	17.99	18.02	3,985,008	-0.21(-1.14%)
Apr 10, 2006	18.08	18.36	18.08	18.22	4,077,201	-0.01(-0.03%)
Apr 07, 2006	18.43	18.49	18.14	18.23	6,289,338	-0.26(-1.41%)
Apr 06, 2006	18.72	18.80	18.40	18.49	4,326,695	-0.23(-1.24%)
Apr 05, 2006	18.55	18.78	18.49	18.72	5,330,392	+0.18(+0.96%)
Apr 04, 2006	18.38	18.62	18.31	18.55	8,433,843	+0.20(+1.07%)
Apr 03, 2006	18.41	18.55	18.34	18.35	4,397,355	+0.02(+0.13%)
Mar 31, 2006	18.47	18.55	18.30	18.33	6,858,144	-0.14(-0.74%)
Mar 30, 2006	18.50	18.69	18.40	18.46	4,515,120	-0.17(-0.89%)
Mar 29, 2006	18.46	18.72	18.46	18.63	4,194,798	+0.11(+0.61%)
Mar 28, 2006	18.52	18.65	18.43	18.52	9,883,365	-0.08(-0.42%)
Mar 27, 2006	18.65	18.71	18.55	18.59	3,102,273	-0.12(-0.67%)
Mar 24, 2006	18.78	18.81	18.67	18.72	1,990,737	-0.04(-0.19%)
Mar 23, 2006	18.75	18.78	18.66	18.75	3,810,547	-0.02(-0.13%)
Mar 22, 2006	18.63	18.84	18.59	18.78	4,765,623	+0.09(+0.48%)
Mar 21, 2006	18.75	18.84	18.60	18.69	4,046,414	-0.14(-0.76%)
Mar 20, 2006	19.17	19.17	18.81	18.83	2,875,323	-0.28(-1.46%)
Mar 17, 2006	19.23	19.23	19.05	19.11	2,646,017	-0.19(-0.99%)
Mar 16, 2006	19.20	19.38	19.15	19.30	4,065,088	+0.10(+0.53%)
Mar 15, 2006	19.03	19.21	18.87	19.20	2,170,918	+0.12(+0.65%)
Mar 14, 2006	18.85	19.12	18.85	19.07	3,332,757	+0.20(+1.07%)
Mar 13, 2006	18.86	18.96	18.81	18.87	4,759,062	+0.02(+0.13%)
Mar 10, 2006	18.68	18.89	18.68	18.85	5,697,315	+0.12(+0.63%)
Mar 09, 2006	18.76	19.02	18.69	18.73	5,122,620	-0.05(-0.28%)
Mar 08, 2006	18.70	18.94	18.50	18.78	6,515,783	-0.02(-0.10%)
Mar 07, 2006	18.89	18.89	18.67	18.80	7,022,511	-0.02(-0.13%)
Mar 06, 2006	19.23	19.26	18.78	18.82	5,193,280	-0.37(-1.95%)
Mar 03, 2006	19.23	19.41	19.15	19.20	3,907,283	-0.10(-0.49%)
Mar 02, 2006	19.33	19.33	19.03	19.29	4,025,553	-0.01(-0.06%)

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.