Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.25	20.56	20.25	20.56	9,082	-0.13(-0.62%)
May 30, 2006	20.75	21.19	20.44	20.68	19,484	-0.36(-1.70%)
May 26, 2006	20.92	21.12	20.72	21.04	12,636	+0.29(+1.42%)
May 25, 2006	20.68	20.79	20.49	20.75	7,738	+0.19(+0.93%)
May 24, 2006	20.29	20.68	20.29	20.56	14,960	+0.12(+0.58%)
May 23, 2006	20.36	20.68	20.29	20.44	10,891	-0.02(-0.08%)
May 22, 2006	20.10	20.67	19.93	20.45	15,746	+0.18(+0.86%)
May 19, 2006	20.05	20.34	20.05	20.28	5,213	+0.20(+0.99%)
May 18, 2006	20.21	20.43	20.05	20.08	16,823	+0.10(+0.48%)
May 17, 2006	20.09	20.44	19.94	19.98	9,802	-0.18(-0.91%)
May 16, 2006	20.20	20.33	20.17	20.17	3,112	-0.07(-0.35%)
May 15, 2006	20.19	20.46	20.19	20.24	19,796	-0.05(-0.24%)
May 12, 2006	20.48	20.72	20.29	20.29	13,801	-0.31(-1.51%)
May 11, 2006	21.27	21.48	20.32	20.60	70,151	-0.80(-3.75%)
May 10, 2006	21.08	21.55	21.07	21.40	8,197	-0.12(-0.55%)
May 09, 2006	21.10	21.85	21.00	21.52	10,064	+0.25(+1.20%)
May 08, 2006	21.00	21.77	21.00	21.26	46,650	+0.18(+0.87%)
May 05, 2006	20.79	21.08	20.71	21.08	28,365	+0.40(+1.92%)
May 04, 2006	20.68	20.79	20.55	20.68	16,008	-0.12(-0.57%)
May 03, 2006	20.32	20.80	20.32	20.80	20,895	+0.40(+1.95%)
May 02, 2006	19.98	20.40	19.86	20.40	12,663	+0.61(+3.09%)
May 01, 2006	20.64	20.65	19.79	19.79	18,321	-0.79(-3.83%)
Apr 28, 2006	20.48	20.58	20.40	20.58	8,045	+0.18(+0.86%)
Apr 27, 2006	20.60	20.72	20.40	20.40	14,926	-0.41(-1.95%)
Apr 26, 2006	20.68	21.01	20.68	20.81	14,433	+0.06(+0.27%)
Apr 25, 2006	20.74	20.78	20.68	20.75	12,005	-0.05(-0.23%)
Apr 24, 2006	21.13	21.13	20.76	20.80	36,901	-0.18(-0.87%)
Apr 21, 2006	21.48	21.48	20.87	20.99	43,943	-0.49(-2.26%)
Apr 20, 2006	21.54	21.56	21.13	21.47	4,980	-0.03(-0.15%)
Apr 19, 2006	21.48	21.76	21.07	21.50	66,707	+0.02(+0.11%)
Apr 18, 2006	20.88	21.48	20.80	21.48	10,629	+0.80(+3.85%)
Apr 17, 2006	20.88	21.03	20.50	20.68	33,273	-0.08(-0.38%)
Apr 13, 2006	20.56	20.96	20.40	20.76	6,962	+0.18(+0.89%)
Apr 12, 2006	21.07	21.47	20.58	20.58	4,477	-0.49(-2.34%)
Apr 11, 2006	21.70	21.70	20.88	21.07	8,357	-0.32(-1.49%)
Apr 10, 2006	21.21	21.45	21.12	21.39	22,962	+0.18(+0.87%)
Apr 07, 2006	22.87	22.87	21.06	21.21	14,127	-1.46(-6.42%)
Apr 06, 2006	22.78	23.11	22.17	22.66	10,484	+0.00(+0.00%)
Apr 05, 2006	22.87	22.87	22.08	22.66	8,148	+0.06(+0.25%)
Apr 04, 2006	22.07	22.87	22.01	22.61	10,409	+0.65(+2.97%)
Apr 03, 2006	21.96	22.25	21.96	21.96	2,592	+0.17(+0.77%)
Mar 31, 2006	21.87	21.96	21.53	21.79	5,004	-0.01(-0.04%)
Mar 30, 2006	21.46	21.80	21.37	21.80	5,725	+0.33(+1.56%)
Mar 29, 2006	21.28	21.47	21.15	21.46	7,013	-0.02(-0.07%)
Mar 28, 2006	21.31	21.48	21.26	21.48	60,433	+0.22(+1.05%)
Mar 27, 2006	20.83	21.36	20.36	21.26	45,631	+0.29(+1.40%)
Mar 24, 2006	21.48	21.48	20.59	20.96	7,307	-0.41(-1.90%)
Mar 23, 2006	20.93	21.48	20.93	21.37	41,734	+0.10(+0.49%)
Mar 22, 2006	20.79	21.28	20.75	21.26	3,519	+0.48(+2.30%)
Mar 21, 2006	21.30	21.31	20.76	20.79	8,851	-0.68(-3.19%)
Mar 20, 2006	20.85	21.47	20.67	21.47	12,873	+0.76(+3.69%)
Mar 17, 2006	21.08	21.19	20.69	20.71	62,896	-0.32(-1.51%)
Mar 16, 2006	21.08	21.08	20.72	21.02	2,489	-0.03(-0.15%)
Mar 15, 2006	20.95	21.06	20.65	21.06	8,546	+0.29(+1.42%)
Mar 14, 2006	20.82	20.86	20.57	20.76	4,822	-0.40(-1.88%)
Mar 13, 2006	21.48	21.48	20.68	21.16	15,485	-0.32(-1.48%)
Mar 10, 2006	20.83	21.48	20.64	21.48	14,788	+0.53(+2.54%)
Mar 09, 2006	21.42	21.48	20.95	20.95	4,592	-0.45(-2.08%)
Mar 08, 2006	20.67	21.42	20.67	21.39	8,070	+0.72(+3.50%)
Mar 07, 2006	20.60	20.73	20.60	20.67	25,376	-0.01(-0.04%)
Mar 06, 2006	20.71	20.95	20.60	20.68	3,588	-0.18(-0.84%)
Mar 03, 2006	20.48	21.00	20.48	20.85	22,154	+0.36(+1.75%)
Mar 02, 2006	21.01	21.45	20.48	20.49	8,973	-0.70(-3.30%)

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.