Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	16.99	17.05	16.89	17.03	82,845	+0.18(+1.08%)
May 30, 2006	16.99	17.04	16.80	16.85	36,335	-0.22(-1.29%)
May 26, 2006	17.10	17.10	16.95	17.07	107,421	+0.08(+0.49%)
May 25, 2006	16.88	17.03	16.82	16.98	225,810	+0.18(+1.08%)
May 24, 2006	16.82	16.87	16.58	16.80	65,272	-0.03(-0.18%)
May 23, 2006	16.88	17.08	16.83	16.83	141,643	+0.23(+1.37%)
May 22, 2006	15.96	16.71	15.96	16.60	135,169	-0.34(-2.01%)
May 19, 2006	16.84	16.98	16.78	16.95	26,690	+0.11(+0.63%)
May 18, 2006	17.05	17.09	16.84	16.84	101,476	-0.03(-0.19%)
May 17, 2006	17.27	17.37	16.79	16.87	182,604	-0.64(-3.68%)
May 16, 2006	17.60	17.62	17.42	17.52	744,950	+0.03(+0.19%)
May 15, 2006	17.60	17.64	17.39	17.48	119,577	-0.26(-1.49%)
May 12, 2006	17.97	17.97	17.72	17.75	48,095	-0.32(-1.76%)
May 11, 2006	18.30	18.30	18.07	18.07	50,209	-0.25(-1.36%)
May 10, 2006	18.27	18.36	18.22	18.32	77,824	+0.05(+0.25%)
May 09, 2006	18.20	18.32	18.14	18.27	274,963	+0.10(+0.54%)
May 08, 2006	18.32	18.32	18.16	18.17	117,728	-0.02(-0.08%)
May 05, 2006	18.01	18.20	18.00	18.19	56,287	+0.32(+1.78%)
May 04, 2006	17.71	17.92	17.68	17.87	58,401	+0.14(+0.77%)
May 03, 2006	17.79	17.79	17.64	17.73	95,001	-0.17(-0.93%)
May 02, 2006	17.86	17.90	17.83	17.90	125,127	+0.24(+1.37%)
May 01, 2006	17.94	17.94	17.66	17.66	63,686	-0.16(-0.89%)
Apr 28, 2006	17.74	17.88	17.74	17.82	13,609	-0.02(-0.13%)
Apr 27, 2006	17.68	17.89	17.59	17.84	33,957	+0.05(+0.30%)
Apr 26, 2006	17.65	17.81	17.65	17.79	39,374	+0.10(+0.56%)
Apr 25, 2006	17.67	17.74	17.57	17.69	32,504	-0.01(-0.04%)
Apr 24, 2006	17.67	17.72	17.55	17.69	95,133	+0.09(+0.52%)
Apr 21, 2006	17.60	17.68	17.56	17.60	56,023	+0.18(+1.04%)
Apr 20, 2006	17.29	17.50	17.29	17.42	533,145	+0.05(+0.31%)
Apr 19, 2006	17.18	17.38	17.07	17.37	252,765	+0.22(+1.28%)
Apr 18, 2006	16.43	17.15	16.43	17.15	78,221	+0.31(+1.84%)
Apr 17, 2006	16.89	16.98	16.84	16.84	63,951	+0.06(+0.36%)
Apr 13, 2006	16.66	16.78	16.66	16.78	121,692	+0.12(+0.73%)
Apr 12, 2006	16.73	16.79	16.64	16.66	51,530	-0.14(-0.81%)
Apr 11, 2006	16.98	17.02	16.72	16.79	333,100	-0.22(-1.29%)
Apr 10, 2006	17.05	17.11	16.96	17.01	49,416	-0.06(-0.35%)
Apr 07, 2006	17.33	17.33	17.00	17.07	409,471	-0.17(-1.01%)
Apr 06, 2006	17.26	17.73	17.20	17.25	207,576	-0.07(-0.39%)
Apr 05, 2006	17.36	17.36	17.20	17.32	755,388	-0.08(-0.48%)
Apr 04, 2006	17.21	17.41	17.16	17.40	327,022	+0.35(+2.04%)
Apr 03, 2006	17.83	17.90	17.04	17.05	1,103,288	-0.08(-0.44%)
Mar 31, 2006	17.21	17.21	17.07	17.13	28,540	-0.13(-0.75%)
Mar 30, 2006	17.22	17.28	17.14	17.26	207,444	+0.20(+1.15%)
Mar 29, 2006	16.88	17.10	16.88	17.06	210,615	+0.07(+0.40%)
Mar 28, 2006	16.99	17.16	16.93	16.99	137,944	-0.10(-0.58%)
Mar 27, 2006	17.10	17.16	17.06	17.09	59,987	-0.09(-0.53%)
Mar 24, 2006	17.07	17.19	17.07	17.18	152,874	+0.08(+0.49%)
Mar 23, 2006	17.22	17.32	17.06	17.10	133,319	-0.13(-0.75%)
Mar 22, 2006	17.11	17.23	16.64	17.23	68,839	+0.15(+0.89%)
Mar 21, 2006	17.15	17.21	17.07	17.07	49,548	-0.08(-0.44%)
Mar 20, 2006	17.23	17.23	17.08	17.15	77,956	+0.02(+0.09%)
Mar 17, 2006	17.13	17.16	17.01	17.13	102,797	+0.11(+0.67%)
Mar 16, 2006	16.98	17.07	16.94	17.02	128,298	+0.08(+0.49%)
Mar 15, 2006	16.89	16.95	16.79	16.94	129,487	+0.14(+0.81%)
Mar 14, 2006	16.60	16.81	16.60	16.80	208,633	+0.29(+1.74%)
Mar 13, 2006	16.60	16.60	16.48	16.51	206,916	+0.06(+0.37%)
Mar 10, 2006	16.29	16.48	16.28	16.45	82,449	+0.21(+1.31%)
Mar 09, 2006	16.23	16.32	16.20	16.24	55,758	-0.02(-0.09%)
Mar 08, 2006	16.12	16.27	16.11	16.26	112,971	+0.03(+0.19%)
Mar 07, 2006	16.27	16.31	16.19	16.23	212,729	-0.26(-1.61%)
Mar 06, 2006	16.57	16.60	16.43	16.49	283,551	-0.01(-0.05%)
Mar 03, 2006	16.46	16.56	16.38	16.50	1,432,424	-0.05(-0.27%)
Mar 02, 2006	16.50	16.54	16.36	16.54	114,821	+0.01(+0.05%)

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.