Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.69	19.60	18.69	19.55	134,599	+0.72(+3.83%)
May 30, 2006	19.21	19.36	18.64	18.82	56,160	-0.66(-3.37%)
May 26, 2006	19.44	19.48	19.14	19.48	16,558	+0.04(+0.22%)
May 25, 2006	19.11	19.44	18.56	19.44	30,275	+0.56(+2.98%)
May 24, 2006	18.46	19.11	18.17	18.87	58,519	+0.18(+0.97%)
May 23, 2006	19.12	19.27	18.59	18.69	38,077	-0.33(-1.74%)
May 22, 2006	18.64	19.26	18.26	19.03	41,216	+0.31(+1.66%)
May 19, 2006	18.32	18.84	18.19	18.72	23,640	+0.24(+1.29%)
May 18, 2006	18.48	18.76	18.41	18.48	30,735	+0.10(+0.55%)
May 17, 2006	18.73	18.82	18.14	18.38	35,978	-0.35(-1.89%)
May 16, 2006	18.25	19.11	18.25	18.73	75,362	+0.61(+3.34%)
May 15, 2006	18.56	18.92	18.12	18.12	37,253	-0.32(-1.76%)
May 12, 2006	18.41	18.93	18.41	18.45	34,739	-0.09(-0.51%)
May 11, 2006	19.66	19.66	18.54	18.54	30,559	-0.91(-4.67%)
May 10, 2006	19.46	19.83	19.22	19.45	34,054	-0.08(-0.41%)
May 09, 2006	19.91	19.91	19.53	19.53	16,439	-0.39(-1.96%)
May 08, 2006	19.94	20.20	19.92	19.92	5,246	-0.30(-1.46%)
May 05, 2006	20.17	20.24	20.10	20.22	15,186	+0.09(+0.47%)
May 04, 2006	19.61	20.14	19.61	20.12	25,137	+0.27(+1.38%)
May 03, 2006	19.85	19.96	19.73	19.85	19,784	-0.05(-0.25%)
May 02, 2006	19.83	20.00	19.40	19.90	16,804	+0.27(+1.40%)
May 01, 2006	19.77	19.91	19.43	19.62	42,239	-0.06(-0.33%)
Apr 28, 2006	19.26	19.70	18.83	19.69	27,582	+0.33(+1.71%)
Apr 27, 2006	19.19	19.64	18.95	19.36	19,924	+0.09(+0.49%)
Apr 26, 2006	18.89	19.39	18.62	19.26	32,136	+0.41(+2.18%)
Apr 25, 2006	18.58	18.87	18.33	18.85	27,480	+0.18(+0.97%)
Apr 24, 2006	19.17	19.37	18.62	18.67	49,240	-0.57(-2.96%)
Apr 21, 2006	19.48	19.48	18.92	19.24	31,370	-0.05(-0.26%)
Apr 20, 2006	19.65	19.74	19.08	19.29	22,668	-0.55(-2.76%)
Apr 19, 2006	19.13	19.85	19.07	19.84	42,197	+0.78(+4.09%)
Apr 18, 2006	18.33	19.23	18.11	19.06	38,067	+0.73(+3.97%)
Apr 17, 2006	18.62	19.10	17.78	18.33	93,860	-0.26(-1.40%)
Apr 13, 2006	18.81	18.94	18.48	18.59	26,911	-0.06(-0.31%)
Apr 12, 2006	18.77	18.79	18.40	18.65	25,564	-0.12(-0.62%)
Apr 11, 2006	19.28	19.38	18.76	18.77	24,365	-0.64(-3.31%)
Apr 10, 2006	19.33	19.80	19.03	19.41	20,646	+0.01(+0.04%)
Apr 07, 2006	20.44	20.44	19.33	19.40	26,129	-0.80(-3.96%)
Apr 06, 2006	20.36	20.37	19.84	20.20	12,461	-0.04(-0.21%)
Apr 05, 2006	19.71	20.41	19.53	20.24	27,924	+0.44(+2.22%)
Apr 04, 2006	19.84	20.08	19.49	19.80	23,205	-0.15(-0.76%)
Apr 03, 2006	20.34	20.43	19.64	19.96	18,873	-0.48(-2.33%)
Mar 31, 2006	20.20	20.48	19.56	20.43	50,116	+0.30(+1.47%)
Mar 30, 2006	20.27	20.27	19.99	20.14	12,958	-0.13(-0.64%)
Mar 29, 2006	20.21	20.27	19.94	20.27	23,310	+0.21(+1.04%)
Mar 28, 2006	20.28	20.28	19.86	20.06	52,120	-0.17(-0.86%)
Mar 27, 2006	19.89	20.35	19.82	20.23	56,065	+0.41(+2.08%)
Mar 24, 2006	19.62	19.91	19.49	19.82	49,883	+0.21(+1.07%)
Mar 23, 2006	19.40	19.77	19.39	19.61	19,127	+0.00(+0.00%)
Mar 22, 2006	19.34	19.91	19.34	19.61	23,146	-0.22(-1.09%)
Mar 21, 2006	19.84	20.07	19.83	19.83	49,312	-0.19(-0.97%)
Mar 20, 2006	19.67	20.04	19.48	20.02	69,012	+0.20(+1.02%)
Mar 17, 2006	19.58	19.84	19.35	19.82	154,224	+0.34(+1.74%)
Mar 16, 2006	19.41	19.60	19.36	19.48	27,464	+0.23(+1.20%)
Mar 15, 2006	19.13	19.34	19.13	19.25	18,838	-0.01(-0.08%)
Mar 14, 2006	19.18	19.26	18.87	19.26	25,030	+0.15(+0.79%)
Mar 13, 2006	18.93	19.44	18.78	19.11	27,720	+0.27(+1.46%)
Mar 10, 2006	18.41	18.96	18.40	18.84	22,901	+0.37(+1.99%)
Mar 09, 2006	18.87	19.07	18.47	18.47	38,642	-0.69(-3.61%)
Mar 08, 2006	18.66	19.16	18.66	19.16	18,728	+0.41(+2.19%)
Mar 07, 2006	18.98	19.11	18.58	18.75	28,556	-0.15(-0.80%)
Mar 06, 2006	18.78	18.99	18.48	18.90	26,081	-0.01(-0.04%)
Mar 03, 2006	18.95	19.12	18.61	18.91	38,725	-0.14(-0.72%)
Mar 02, 2006	18.85	19.05	18.59	19.05	22,722	-0.07(-0.38%)

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.