Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.98	19.99	19.92	19.94	5,160	-0.11(-0.53%)
May 30, 2006	19.97	20.05	19.79	20.05	5,482	+0.05(+0.23%)
May 26, 2006	19.88	20.09	19.74	20.00	10,320	+0.06(+0.31%)
May 25, 2006	20.05	20.15	19.94	19.94	44,184	-0.12(-0.60%)
May 24, 2006	19.84	20.06	19.72	20.06	13,545	+0.21(+1.08%)
May 23, 2006	19.81	20.00	19.61	19.84	14,835	+0.09(+0.46%)
May 22, 2006	20.00	20.15	19.75	19.75	19,995	-0.18(-0.92%)
May 19, 2006	20.15	20.15	19.92	19.94	14,513	-0.22(-1.08%)
May 18, 2006	20.00	20.16	19.92	20.15	15,480	+0.09(+0.46%)
May 17, 2006	20.01	20.08	20.00	20.06	16,125	+0.06(+0.28%)
May 16, 2006	19.97	20.08	19.97	20.01	15,803	-0.07(-0.36%)
May 15, 2006	20.46	20.46	20.08	20.08	31,929	-0.39(-1.89%)
May 12, 2006	20.60	20.60	20.40	20.46	20,641	-0.09(-0.45%)
May 11, 2006	20.54	20.70	20.54	20.56	7,417	-0.06(-0.30%)
May 10, 2006	20.70	20.73	20.46	20.62	45,797	-0.08(-0.39%)
May 09, 2006	20.70	20.77	20.70	20.70	14,190	-0.07(-0.36%)
May 08, 2006	20.79	20.84	20.73	20.77	15,480	-0.06(-0.27%)
May 05, 2006	20.80	20.92	20.80	20.83	21,608	+0.06(+0.27%)
May 04, 2006	21.02	21.03	20.77	20.77	13,868	-0.16(-0.76%)
May 03, 2006	21.01	21.03	20.82	20.93	8,062	-0.09(-0.43%)
May 02, 2006	21.05	21.05	20.90	21.02	6,772	-0.06(-0.28%)
May 01, 2006	21.08	21.08	21.07	21.08	13,223	+0.02(+0.09%)
Apr 28, 2006	20.67	21.10	20.54	21.06	28,381	+0.32(+1.54%)
Apr 27, 2006	20.63	20.74	20.56	20.74	8,385	+0.05(+0.22%)
Apr 26, 2006	20.68	20.77	20.54	20.70	14,513	-0.08(-0.37%)
Apr 25, 2006	20.76	20.91	20.65	20.77	16,448	+0.00(+0.01%)
Apr 24, 2006	20.77	20.91	20.74	20.77	20,641	-0.08(-0.39%)
Apr 21, 2006	20.93	20.93	20.85	20.85	10,965	-0.08(-0.37%)
Apr 20, 2006	21.16	21.21	20.77	20.93	17,415	-0.20(-0.95%)
Apr 19, 2006	21.01	21.14	20.91	21.13	12,578	+0.10(+0.49%)
Apr 18, 2006	20.93	21.10	20.88	21.03	19,995	+0.04(+0.18%)
Apr 17, 2006	20.82	21.08	20.77	20.99	40,959	+0.19(+0.89%)
Apr 13, 2006	20.76	20.81	20.76	20.81	10,965	+0.05(+0.22%)
Apr 12, 2006	20.77	20.82	20.71	20.76	6,127	-0.05(-0.22%)
Apr 11, 2006	20.70	20.81	20.70	20.81	12,578	+0.12(+0.57%)
Apr 10, 2006	20.73	20.77	20.65	20.69	9,352	+0.03(+0.17%)
Apr 07, 2006	20.77	20.77	20.65	20.65	10,320	-0.12(-0.58%)
Apr 06, 2006	20.62	20.81	20.62	20.77	25,801	+0.20(+0.98%)
Apr 05, 2006	20.65	20.70	20.46	20.57	39,669	-0.08(-0.38%)
Apr 04, 2006	20.62	20.81	20.62	20.65	16,770	-0.05(-0.22%)
Apr 03, 2006	20.59	20.89	20.54	20.70	41,604	+0.02(+0.12%)
Mar 31, 2006	21.08	21.08	20.66	20.67	11,610	-0.48(-2.26%)
Mar 30, 2006	21.16	21.24	21.05	21.15	12,578	+0.07(+0.31%)
Mar 29, 2006	21.34	21.34	21.08	21.08	11,288	-0.37(-1.73%)
Mar 28, 2006	21.47	21.47	21.34	21.46	12,900	+0.06(+0.29%)
Mar 27, 2006	21.38	21.43	21.36	21.39	9,675	+0.08(+0.37%)
Mar 24, 2006	20.97	21.32	20.91	21.32	33,864	+0.42(+2.01%)
Mar 23, 2006	20.85	20.93	20.84	20.90	5,160	+0.12(+0.58%)
Mar 22, 2006	20.46	20.79	20.46	20.77	21,286	+0.48(+2.37%)
Mar 21, 2006	20.46	20.59	20.29	20.29	8,385	-0.17(-0.83%)
Mar 20, 2006	20.45	20.46	20.32	20.46	12,900	+0.02(+0.08%)
Mar 17, 2006	20.54	20.54	20.39	20.45	10,643	-0.09(-0.45%)
Mar 16, 2006	20.54	20.54	20.49	20.54	5,482	+0.01(+0.06%)
Mar 15, 2006	20.51	20.54	20.46	20.53	13,223	-0.02(-0.12%)
Mar 14, 2006	20.60	20.62	20.55	20.55	6,127	+0.03(+0.14%)
Mar 13, 2006	20.46	20.53	20.39	20.53	2,902	+0.12(+0.61%)
Mar 10, 2006	20.20	20.40	20.15	20.40	13,223	+0.17(+0.84%)
Mar 09, 2006	20.08	20.28	20.08	20.23	11,933	+0.16(+0.79%)
Mar 08, 2006	20.00	20.08	20.00	20.07	3,870	+0.05(+0.26%)
Mar 07, 2006	20.19	20.19	20.02	20.02	13,223	-0.23(-1.12%)
Mar 06, 2006	20.46	20.46	20.25	20.25	15,803	-0.23(-1.14%)
Mar 03, 2006	20.46	20.54	20.46	20.48	4,515	+0.02(+0.08%)
Mar 02, 2006	20.14	20.46	20.12	20.46	20,641	+0.25(+1.23%)

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.