Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.45	18.68	18.22	18.45	511,758	+0.16(+0.87%)
May 30, 2006	18.13	18.33	18.10	18.29	620,064	+0.11(+0.61%)
May 26, 2006	18.03	18.18	17.94	18.17	284,070	+0.19(+1.04%)
May 25, 2006	17.97	18.09	17.81	17.99	300,898	+0.12(+0.66%)
May 24, 2006	17.83	17.92	17.55	17.87	434,376	+0.06(+0.35%)
May 23, 2006	18.31	18.31	17.80	17.81	536,353	-0.38(-2.10%)
May 22, 2006	17.74	18.24	17.73	18.19	376,555	+0.33(+1.83%)
May 19, 2006	17.87	17.99	17.76	17.86	336,138	+0.03(+0.16%)
May 18, 2006	17.86	18.00	17.81	17.83	185,113	-0.06(-0.35%)
May 17, 2006	18.04	18.22	17.87	17.90	195,037	-0.23(-1.27%)
May 16, 2006	18.19	18.28	18.08	18.13	357,712	-0.10(-0.53%)
May 15, 2006	18.33	18.42	18.04	18.22	550,161	-0.11(-0.61%)
May 12, 2006	18.33	18.43	18.25	18.33	445,451	+0.01(+0.08%)
May 11, 2006	18.70	18.74	18.22	18.32	516,360	-0.61(-3.23%)
May 10, 2006	18.65	18.95	18.65	18.93	239,338	+0.22(+1.19%)
May 09, 2006	18.88	18.91	18.70	18.71	333,261	-0.22(-1.18%)
May 08, 2006	18.91	18.99	18.83	18.93	410,212	-0.06(-0.33%)
May 05, 2006	18.70	19.02	18.66	18.99	254,872	+0.37(+1.98%)
May 04, 2006	18.45	18.65	18.42	18.63	163,250	+0.17(+0.90%)
May 03, 2006	18.74	18.75	18.40	18.46	223,372	-0.28(-1.48%)
May 02, 2006	18.53	18.74	18.51	18.74	340,740	+0.24(+1.32%)
May 01, 2006	18.60	18.81	18.45	18.49	291,405	-0.08(-0.45%)
Apr 28, 2006	18.42	18.59	18.30	18.58	525,134	+0.08(+0.41%)
Apr 27, 2006	18.10	18.63	18.08	18.50	435,526	+0.40(+2.23%)
Apr 26, 2006	18.60	18.60	18.09	18.10	359,438	-0.40(-2.14%)
Apr 25, 2006	18.74	18.76	18.42	18.49	360,014	-0.24(-1.30%)
Apr 24, 2006	18.78	18.78	18.61	18.74	217,907	-0.10(-0.55%)
Apr 21, 2006	18.83	18.90	18.67	18.84	280,330	+0.07(+0.37%)
Apr 20, 2006	18.72	18.92	18.69	18.77	261,488	+0.00(+0.00%)
Apr 19, 2006	18.75	18.88	18.74	18.77	225,098	+0.03(+0.15%)
Apr 18, 2006	18.43	18.79	18.47	18.74	236,749	+0.32(+1.74%)
Apr 17, 2006	18.40	18.53	18.30	18.42	478,676	-0.03(-0.19%)
Apr 13, 2006	18.67	18.70	18.43	18.46	360,301	-0.21(-1.12%)
Apr 12, 2006	18.74	18.83	18.62	18.67	366,630	-0.07(-0.37%)
Apr 11, 2006	18.76	18.83	18.65	18.74	451,060	+0.00(+0.00%)
Apr 10, 2006	18.72	18.90	18.72	18.74	312,405	-0.07(-0.37%)
Apr 07, 2006	19.00	19.04	18.72	18.81	282,919	-0.15(-0.77%)
Apr 06, 2006	19.09	19.09	18.91	18.95	717,727	-0.17(-0.91%)
Apr 05, 2006	18.80	19.13	18.79	19.13	434,088	+0.33(+1.74%)
Apr 04, 2006	18.67	18.86	18.61	18.80	312,549	+0.13(+0.71%)
Apr 03, 2006	18.42	18.73	18.38	18.67	395,828	+0.33(+1.78%)
Mar 31, 2006	18.15	18.34	18.15	18.34	406,616	+0.16(+0.88%)
Mar 30, 2006	18.18	18.24	18.10	18.18	388,780	-0.01(-0.08%)
Mar 29, 2006	17.99	18.27	17.99	18.19	277,885	+0.16(+0.89%)
Mar 28, 2006	18.05	18.16	18.01	18.03	283,351	-0.01(-0.04%)
Mar 27, 2006	18.08	18.11	18.01	18.04	275,152	+0.01(+0.04%)
Mar 24, 2006	17.94	18.06	17.90	18.03	301,761	+0.06(+0.35%)
Mar 23, 2006	18.01	18.06	17.89	17.97	257,605	-0.02(-0.12%)
Mar 22, 2006	17.90	18.03	17.82	17.99	218,770	+0.11(+0.62%)
Mar 21, 2006	18.08	18.13	17.88	17.88	231,283	-0.24(-1.30%)
Mar 20, 2006	18.10	18.19	18.07	18.12	266,378	-0.01(-0.04%)
Mar 17, 2006	18.08	18.16	18.01	18.13	404,314	+0.05(+0.27%)
Mar 16, 2006	18.10	18.17	18.04	18.08	303,056	-0.03(-0.19%)
Mar 15, 2006	18.07	18.15	18.01	18.11	249,694	+0.05(+0.27%)
Mar 14, 2006	18.03	18.10	17.96	18.06	222,941	+0.06(+0.31%)
Mar 13, 2006	17.97	18.08	17.90	18.01	276,159	+0.10(+0.54%)
Mar 10, 2006	17.83	18.01	17.80	17.91	197,051	+0.08(+0.43%)
Mar 09, 2006	17.92	18.03	17.82	17.83	303,919	-0.11(-0.62%)
Mar 08, 2006	17.87	18.10	17.80	17.94	355,267	+0.01(+0.04%)
Mar 07, 2006	17.85	17.94	17.80	17.94	405,897	+0.03(+0.16%)
Mar 06, 2006	18.01	18.06	17.91	17.91	314,994	-0.15(-0.81%)
Mar 03, 2006	18.19	18.30	18.04	18.06	294,857	-0.27(-1.48%)
Mar 02, 2006	18.33	18.35	18.19	18.33	399,424	-0.01(-0.08%)

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.