Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.82	19.60	18.82	19.56	3,376,908	+0.75(+4.00%)
May 30, 2006	19.44	19.46	18.65	18.81	2,760,755	-0.31(-1.60%)
May 26, 2006	18.86	19.29	18.78	19.12	2,576,212	+0.33(+1.77%)
May 25, 2006	18.59	18.91	18.41	18.78	4,734,932	+0.36(+1.95%)
May 24, 2006	18.85	19.01	18.00	18.42	4,580,978	-0.53(-2.78%)
May 23, 2006	19.47	19.84	18.93	18.95	4,088,862	-0.27(-1.42%)
May 22, 2006	19.29	19.37	18.65	19.22	4,493,244	-0.23(-1.19%)
May 19, 2006	19.61	19.93	19.07	19.46	4,333,239	-0.25(-1.25%)
May 18, 2006	20.36	20.42	19.65	19.70	3,415,228	-0.64(-3.13%)
May 17, 2006	21.15	21.26	20.31	20.34	3,433,044	-0.85(-4.00%)
May 16, 2006	21.63	21.68	21.00	21.19	2,713,359	-0.23(-1.10%)
May 15, 2006	21.57	21.84	21.10	21.42	2,759,074	-0.86(-3.85%)
May 12, 2006	23.17	23.18	22.21	22.28	3,634,395	-0.96(-4.11%)
May 11, 2006	23.82	23.94	23.20	23.23	3,830,031	-0.54(-2.25%)
May 10, 2006	23.20	23.77	23.10	23.77	3,619,941	+0.48(+2.08%)
May 09, 2006	22.91	23.41	22.81	23.28	2,394,357	+0.34(+1.46%)
May 08, 2006	22.45	22.96	22.29	22.95	1,944,260	+0.25(+1.10%)
May 05, 2006	22.81	22.90	22.34	22.70	2,427,300	-0.01(-0.03%)
May 04, 2006	22.21	22.75	21.96	22.70	2,557,051	+0.27(+1.21%)
May 03, 2006	22.52	22.72	22.17	22.43	2,859,918	-0.09(-0.40%)
May 02, 2006	21.97	22.53	21.88	22.52	2,218,218	+0.67(+3.05%)
May 01, 2006	21.23	22.03	21.23	21.86	2,199,730	+0.22(+1.00%)
Apr 28, 2006	21.30	21.84	21.29	21.64	3,352,369	+0.52(+2.47%)
Apr 27, 2006	21.43	21.43	20.74	21.12	3,164,465	-0.69(-3.16%)
Apr 26, 2006	21.79	22.31	21.78	21.81	2,163,090	+0.08(+0.36%)
Apr 25, 2006	22.31	22.46	21.40	21.73	3,096,227	-0.40(-1.79%)
Apr 24, 2006	22.31	22.33	21.96	22.13	1,529,457	-0.30(-1.34%)
Apr 21, 2006	22.19	22.57	22.06	22.43	1,903,586	+0.27(+1.23%)
Apr 20, 2006	22.27	22.42	21.72	22.15	2,560,077	-0.08(-0.37%)
Apr 19, 2006	21.57	22.37	21.57	22.24	2,774,873	+0.59(+2.74%)
Apr 18, 2006	21.30	21.69	21.29	21.65	1,696,185	+0.50(+2.38%)
Apr 17, 2006	21.09	21.23	20.87	21.14	1,473,994	+0.21(+1.01%)
Apr 13, 2006	20.66	20.94	20.26	20.93	1,355,334	+0.27(+1.32%)
Apr 12, 2006	20.69	20.86	20.53	20.66	1,520,718	-0.01(-0.04%)
Apr 11, 2006	21.20	21.30	20.54	20.67	1,730,808	-0.37(-1.75%)
Apr 10, 2006	20.79	21.11	20.72	21.04	1,761,397	+0.54(+2.66%)
Apr 07, 2006	20.74	20.89	20.41	20.49	1,105,243	-0.32(-1.53%)
Apr 06, 2006	20.87	21.10	20.52	20.81	1,753,330	+0.02(+0.10%)
Apr 05, 2006	20.33	20.82	20.06	20.79	2,747,645	+0.53(+2.61%)
Apr 04, 2006	20.38	20.44	19.93	20.26	3,599,436	-0.13(-0.66%)
Apr 03, 2006	20.86	21.14	20.33	20.39	2,509,319	-0.38(-1.82%)
Mar 31, 2006	21.31	21.04	20.36	20.77	2,808,824	-0.54(-2.51%)
Mar 30, 2006	21.03	21.65	21.03	21.31	2,911,684	+0.31(+1.46%)
Mar 29, 2006	20.24	21.03	20.24	21.00	2,814,202	+0.72(+3.53%)
Mar 28, 2006	19.93	20.34	19.91	20.28	2,234,353	+0.48(+2.45%)
Mar 27, 2006	19.81	19.93	19.53	19.80	1,254,155	-0.01(-0.08%)
Mar 24, 2006	19.52	19.91	19.48	19.81	1,682,403	+0.32(+1.62%)
Mar 23, 2006	19.26	19.63	19.26	19.50	2,036,363	+0.36(+1.87%)
Mar 22, 2006	19.04	19.56	18.88	19.14	2,631,675	+0.10(+0.53%)
Mar 21, 2006	18.99	19.50	18.84	19.04	2,682,097	-0.08(-0.44%)
Mar 20, 2006	19.62	20.03	19.08	19.12	2,802,101	-0.68(-3.43%)
Mar 17, 2006	20.07	20.11	19.75	19.80	2,300,573	-0.27(-1.33%)
Mar 16, 2006	19.65	20.19	19.62	20.07	3,089,168	+0.36(+1.81%)
Mar 15, 2006	19.13	19.77	19.05	19.71	4,332,903	+0.44(+2.28%)
Mar 14, 2006	18.64	19.32	18.49	19.27	2,758,402	+0.68(+3.66%)
Mar 13, 2006	18.33	18.77	18.30	18.59	2,077,373	+0.46(+2.51%)
Mar 10, 2006	17.94	18.55	17.69	18.14	2,884,456	+0.04(+0.20%)
Mar 09, 2006	18.53	18.63	17.92	18.10	4,709,721	-0.33(-1.79%)
Mar 08, 2006	18.30	18.77	18.10	18.43	4,978,973	-0.30(-1.59%)
Mar 07, 2006	19.03	19.10	18.52	18.73	2,737,897	-0.38(-2.01%)
Mar 06, 2006	19.95	19.96	19.08	19.11	2,828,992	-1.10(-5.46%)
Mar 03, 2006	20.12	20.49	20.05	20.21	1,778,541	+0.02(+0.12%)
Mar 02, 2006	19.85	20.23	19.63	20.19	2,859,245	+0.40(+2.03%)

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.