Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.96	22.09	21.70	21.84	1,375,765	-0.17(-0.78%)
May 30, 2006	22.15	22.49	21.95	22.02	1,146,490	-0.10(-0.45%)
May 26, 2006	22.54	22.54	22.08	22.12	597,245	-0.25(-1.13%)
May 25, 2006	22.31	22.50	22.23	22.37	963,998	+0.09(+0.41%)
May 24, 2006	22.50	22.63	21.93	22.28	1,740,417	-0.35(-1.56%)
May 23, 2006	22.74	22.88	22.56	22.63	1,785,874	-0.10(-0.44%)
May 22, 2006	22.61	22.76	22.53	22.73	1,052,147	+0.13(+0.56%)
May 19, 2006	22.42	22.60	22.23	22.60	1,400,651	+0.41(+1.83%)
May 18, 2006	22.41	22.56	22.12	22.20	1,330,751	-0.23(-1.01%)
May 17, 2006	22.51	22.68	22.33	22.42	1,340,263	-0.24(-1.04%)
May 16, 2006	22.50	22.66	22.38	22.66	733,837	+0.12(+0.52%)
May 15, 2006	22.40	22.65	22.40	22.54	934,910	-0.06(-0.28%)
May 12, 2006	22.37	23.05	22.31	22.60	1,471,325	+0.14(+0.60%)
May 11, 2006	22.69	22.72	22.36	22.47	740,916	-0.25(-1.11%)
May 10, 2006	22.59	22.81	22.47	22.72	717,800	-0.01(-0.04%)
May 09, 2006	23.15	23.22	22.69	22.73	912,679	-0.51(-2.18%)
May 08, 2006	22.14	23.29	22.10	23.24	2,372,391	+1.03(+4.64%)
May 05, 2006	22.01	22.23	21.89	22.21	626,775	+0.29(+1.32%)
May 04, 2006	21.94	22.17	21.85	21.92	551,677	-0.05(-0.25%)
May 03, 2006	22.03	22.12	21.84	21.97	1,038,764	-0.15(-0.69%)
May 02, 2006	22.14	22.18	21.86	22.12	631,089	-0.04(-0.16%)
May 01, 2006	22.38	22.64	22.11	22.16	1,101,917	-0.25(-1.13%)
Apr 28, 2006	22.23	22.54	22.05	22.41	1,042,414	+0.11(+0.49%)
Apr 27, 2006	22.12	22.37	21.98	22.31	988,109	+0.04(+0.16%)
Apr 26, 2006	22.11	22.31	21.98	22.27	1,022,506	+0.18(+0.82%)
Apr 25, 2006	22.20	22.24	22.06	22.09	673,670	-0.04(-0.16%)
Apr 24, 2006	22.10	22.21	21.85	22.12	779,405	-0.01(-0.04%)
Apr 21, 2006	22.43	22.43	21.93	22.13	1,041,640	-0.15(-0.69%)
Apr 20, 2006	22.40	22.51	22.23	22.29	938,007	-0.10(-0.44%)
Apr 19, 2006	22.91	22.95	22.34	22.39	1,895,037	-0.52(-2.29%)
Apr 18, 2006	22.67	23.87	22.40	22.91	4,044,015	+0.29(+1.28%)
Apr 17, 2006	22.60	22.76	22.51	22.62	974,947	-0.03(-0.12%)
Apr 13, 2006	22.80	23.44	22.58	22.65	1,950,227	-0.15(-0.67%)
Apr 12, 2006	22.71	22.87	22.61	22.80	1,521,427	+0.08(+0.36%)
Apr 11, 2006	22.78	22.78	22.59	22.72	1,026,156	+0.00(+0.00%)
Apr 10, 2006	22.44	22.82	22.33	22.72	839,793	+0.19(+0.84%)
Apr 07, 2006	23.06	23.32	22.49	22.53	1,096,609	-0.44(-1.93%)
Apr 06, 2006	22.83	23.04	22.62	22.97	760,492	+0.10(+0.43%)
Apr 05, 2006	22.87	23.23	22.73	22.88	882,485	-0.05(-0.24%)
Apr 04, 2006	22.84	22.98	22.77	22.93	847,424	-0.05(-0.24%)
Apr 03, 2006	22.87	22.99	22.83	22.98	1,339,046	+0.10(+0.43%)
Mar 31, 2006	22.92	22.97	22.83	22.88	951,279	+0.01(+0.04%)
Mar 30, 2006	22.89	23.05	22.83	22.88	704,639	-0.05(-0.24%)
Mar 29, 2006	22.95	23.04	22.78	22.93	716,694	+0.05(+0.20%)
Mar 28, 2006	22.86	23.00	22.73	22.88	884,255	-0.04(-0.16%)
Mar 27, 2006	22.87	23.05	22.69	22.92	658,629	-0.04(-0.16%)
Mar 24, 2006	23.22	23.34	22.83	22.96	1,181,108	-0.10(-0.43%)
Mar 23, 2006	22.76	23.06	22.69	23.06	2,167,337	+0.18(+0.79%)
Mar 22, 2006	23.10	23.13	22.50	22.88	3,469,221	-0.44(-1.90%)
Mar 21, 2006	23.45	23.56	23.25	23.32	782,723	-0.18(-0.77%)
Mar 20, 2006	23.64	24.09	23.41	23.50	825,857	-0.05(-0.23%)
Mar 17, 2006	24.02	24.02	23.18	23.55	1,633,908	-0.52(-2.18%)
Mar 16, 2006	24.10	24.30	23.97	24.08	654,426	-0.01(-0.04%)
Mar 15, 2006	23.83	24.17	23.58	24.09	1,007,575	+0.18(+0.76%)
Mar 14, 2006	24.20	24.22	23.86	23.91	1,649,171	-0.42(-1.75%)
Mar 13, 2006	24.68	24.90	24.33	24.33	645,025	-0.42(-1.68%)
Mar 10, 2006	24.48	24.75	24.37	24.75	1,190,177	+0.40(+1.63%)
Mar 09, 2006	24.58	24.73	24.33	24.35	935,463	-0.28(-1.14%)
Mar 08, 2006	24.83	24.86	24.57	24.63	1,042,635	-0.25(-1.02%)
Mar 07, 2006	24.82	25.04	24.74	24.88	731,072	-0.03(-0.11%)
Mar 06, 2006	25.25	25.34	24.83	24.91	786,926	-0.42(-1.68%)
Mar 03, 2006	25.30	25.57	25.13	25.33	539,290	-0.16(-0.64%)
Mar 02, 2006	25.36	25.55	25.06	25.50	743,570	-0.07(-0.28%)

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.