Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.54	17.54	17.49	17.50	5,879	-0.09(-0.53%)
May 30, 2006	17.53	17.59	17.37	17.59	6,246	+0.04(+0.23%)
May 26, 2006	17.45	17.64	17.32	17.55	11,758	+0.05(+0.31%)
May 25, 2006	17.59	17.69	17.50	17.50	50,339	-0.11(-0.60%)
May 24, 2006	17.42	17.61	17.31	17.61	15,432	+0.19(+1.08%)
May 23, 2006	17.39	17.55	17.21	17.42	16,902	+0.08(+0.46%)
May 22, 2006	17.55	17.69	17.34	17.34	22,781	-0.16(-0.92%)
May 19, 2006	17.69	17.69	17.49	17.50	16,534	-0.19(-1.08%)
May 18, 2006	17.55	17.70	17.49	17.69	17,637	+0.08(+0.46%)
May 17, 2006	17.56	17.62	17.55	17.61	18,371	+0.05(+0.28%)
May 16, 2006	17.53	17.62	17.53	17.56	18,004	-0.06(-0.36%)
May 15, 2006	17.96	17.96	17.62	17.62	36,376	-0.34(-1.89%)
May 12, 2006	18.08	18.08	17.91	17.96	23,516	-0.08(-0.45%)
May 11, 2006	18.03	18.17	18.03	18.04	8,451	-0.05(-0.30%)
May 10, 2006	18.17	18.19	17.96	18.10	52,176	-0.07(-0.39%)
May 09, 2006	18.17	18.23	18.17	18.17	16,167	-0.07(-0.36%)
May 08, 2006	18.25	18.29	18.19	18.23	17,637	-0.05(-0.27%)
May 05, 2006	18.26	18.36	18.26	18.28	24,618	+0.05(+0.27%)
May 04, 2006	18.45	18.45	18.23	18.23	15,799	-0.14(-0.76%)
May 03, 2006	18.44	18.45	18.28	18.37	9,185	-0.08(-0.43%)
May 02, 2006	18.48	18.48	18.34	18.45	7,716	-0.05(-0.28%)
May 01, 2006	18.51	18.51	18.49	18.50	15,065	+0.02(+0.09%)
Apr 28, 2006	18.14	18.52	18.03	18.49	32,334	+0.28(+1.54%)
Apr 27, 2006	18.11	18.21	18.05	18.21	9,553	+0.04(+0.22%)
Apr 26, 2006	18.16	18.23	18.03	18.17	16,534	-0.07(-0.37%)
Apr 25, 2006	18.22	18.36	18.13	18.23	18,739	+0.00(+0.01%)
Apr 24, 2006	18.23	18.36	18.21	18.23	23,516	-0.07(-0.39%)
Apr 21, 2006	18.37	18.37	18.30	18.30	12,492	-0.07(-0.37%)
Apr 20, 2006	18.57	18.62	18.23	18.37	19,841	-0.18(-0.95%)
Apr 19, 2006	18.44	18.55	18.36	18.55	14,330	+0.09(+0.49%)
Apr 18, 2006	18.37	18.52	18.33	18.46	22,781	+0.03(+0.18%)
Apr 17, 2006	18.28	18.50	18.23	18.42	46,664	+0.16(+0.89%)
Apr 13, 2006	18.22	18.26	18.22	18.26	12,492	+0.04(+0.22%)
Apr 12, 2006	18.23	18.27	18.18	18.22	6,981	-0.04(-0.22%)
Apr 11, 2006	18.17	18.26	18.17	18.26	14,330	+0.10(+0.57%)
Apr 10, 2006	18.20	18.23	18.13	18.16	10,655	+0.03(+0.16%)
Apr 07, 2006	18.23	18.23	18.13	18.13	11,758	-0.11(-0.58%)
Apr 06, 2006	18.10	18.26	18.10	18.23	29,395	+0.18(+0.98%)
Apr 05, 2006	18.13	18.17	17.96	18.06	45,195	-0.07(-0.38%)
Apr 04, 2006	18.10	18.26	18.10	18.13	19,106	-0.04(-0.23%)
Apr 03, 2006	18.08	18.34	18.03	18.17	47,399	+0.02(+0.12%)
Mar 31, 2006	18.51	18.51	18.13	18.14	13,227	-0.42(-2.26%)
Mar 30, 2006	18.57	18.64	18.48	18.56	14,330	+0.06(+0.31%)
Mar 29, 2006	18.73	18.73	18.51	18.51	12,860	-0.33(-1.73%)
Mar 28, 2006	18.85	18.85	18.73	18.83	14,697	+0.05(+0.29%)
Mar 27, 2006	18.77	18.81	18.75	18.78	11,023	+0.07(+0.37%)
Mar 24, 2006	18.41	18.71	18.36	18.71	38,581	+0.37(+2.01%)
Mar 23, 2006	18.30	18.37	18.29	18.34	5,879	+0.11(+0.58%)
Mar 22, 2006	17.96	18.25	17.96	18.23	24,250	+0.42(+2.37%)
Mar 21, 2006	17.96	18.07	17.81	17.81	9,553	-0.15(-0.83%)
Mar 20, 2006	17.95	17.96	17.83	17.96	14,697	+0.01(+0.08%)
Mar 17, 2006	18.03	18.03	17.89	17.95	12,125	-0.08(-0.45%)
Mar 16, 2006	18.03	18.03	17.98	18.03	6,246	+0.01(+0.06%)
Mar 15, 2006	18.00	18.03	17.96	18.02	15,065	-0.02(-0.12%)
Mar 14, 2006	18.08	18.10	18.04	18.04	6,981	+0.02(+0.14%)
Mar 13, 2006	17.96	18.02	17.89	18.02	3,306	+0.11(+0.61%)
Mar 10, 2006	17.73	17.91	17.69	17.91	15,065	+0.15(+0.84%)
Mar 09, 2006	17.62	17.80	17.62	17.76	13,595	+0.14(+0.79%)
Mar 08, 2006	17.55	17.62	17.55	17.62	4,409	+0.05(+0.26%)
Mar 07, 2006	17.72	17.72	17.57	17.57	15,065	-0.20(-1.12%)
Mar 06, 2006	17.96	17.96	17.77	17.77	18,004	-0.20(-1.14%)
Mar 03, 2006	17.96	18.03	17.96	17.98	5,144	+0.01(+0.08%)
Mar 02, 2006	17.68	17.96	17.66	17.96	23,516	+0.22(+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.