Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.57	17.71	17.51	17.67	763,066	+0.20(+1.17%)
May 30, 2006	17.57	17.67	17.46	17.47	321,930	-0.12(-0.67%)
May 26, 2006	17.57	17.67	17.54	17.59	298,241	+0.09(+0.53%)
May 25, 2006	17.39	17.58	17.22	17.50	664,664	+0.38(+2.19%)
May 24, 2006	17.19	17.21	16.83	17.12	666,942	-0.06(-0.35%)
May 23, 2006	17.31	17.31	17.17	17.18	651,301	-0.32(-1.81%)
May 22, 2006	17.32	17.60	17.26	17.50	411,676	+0.18(+1.03%)
May 19, 2006	17.25	17.42	17.22	17.32	253,596	+0.09(+0.50%)
May 18, 2006	17.23	17.40	17.22	17.23	289,433	-0.02(-0.11%)
May 17, 2006	17.39	17.48	17.19	17.25	815,911	-0.15(-0.87%)
May 16, 2006	17.71	17.72	17.39	17.40	462,698	-0.28(-1.56%)
May 15, 2006	17.83	17.84	17.57	17.68	483,958	-0.14(-0.78%)
May 12, 2006	17.82	17.86	17.75	17.82	426,102	+0.01(+0.04%)
May 11, 2006	18.09	18.10	17.69	17.81	456,928	-0.28(-1.56%)
May 10, 2006	18.00	18.14	17.98	18.10	217,606	+0.10(+0.55%)
May 09, 2006	18.24	18.25	17.96	18.00	404,083	-0.26(-1.44%)
May 08, 2006	18.04	18.26	17.98	18.26	452,069	+0.21(+1.17%)
May 05, 2006	17.94	18.10	17.94	18.05	631,408	+0.11(+0.59%)
May 04, 2006	17.72	18.03	17.72	17.94	428,228	+0.19(+1.08%)
May 03, 2006	17.54	17.78	17.52	17.75	637,938	+0.17(+0.97%)
May 02, 2006	17.57	17.67	17.45	17.58	506,281	+0.03(+0.19%)
May 01, 2006	17.46	17.68	17.46	17.55	427,924	+0.07(+0.41%)
Apr 28, 2006	17.50	17.61	17.39	17.48	269,085	-0.07(-0.41%)
Apr 27, 2006	17.42	17.58	17.32	17.55	283,663	+0.13(+0.72%)
Apr 26, 2006	17.45	17.55	17.37	17.42	300,215	+0.01(+0.04%)
Apr 25, 2006	17.48	17.48	17.39	17.42	461,939	-0.10(-0.56%)
Apr 24, 2006	17.54	17.55	17.36	17.52	464,217	-0.07(-0.37%)
Apr 21, 2006	17.52	17.62	17.52	17.58	399,375	+0.07(+0.38%)
Apr 20, 2006	17.45	17.56	17.45	17.52	464,521	+0.05(+0.26%)
Apr 19, 2006	17.21	17.47	17.21	17.47	559,733	+0.21(+1.22%)
Apr 18, 2006	17.27	17.42	17.21	17.26	602,556	-0.05(-0.30%)
Apr 17, 2006	17.22	17.33	17.20	17.31	385,557	+0.11(+0.65%)
Apr 13, 2006	17.33	17.32	17.18	17.20	540,751	-0.13(-0.76%)
Apr 12, 2006	17.36	17.51	17.25	17.33	316,463	-0.07(-0.38%)
Apr 11, 2006	17.52	17.53	17.37	17.40	384,949	-0.07(-0.41%)
Apr 10, 2006	17.32	17.47	17.31	17.47	349,264	+0.15(+0.87%)
Apr 07, 2006	17.52	17.62	17.23	17.32	443,717	-0.22(-1.24%)
Apr 06, 2006	17.65	17.65	17.46	17.54	353,819	-0.09(-0.49%)
Apr 05, 2006	17.53	17.62	17.41	17.62	285,637	+0.12(+0.68%)
Apr 04, 2006	17.27	17.51	17.21	17.50	477,428	+0.24(+1.37%)
Apr 03, 2006	17.32	17.43	17.26	17.27	264,225	-0.07(-0.42%)
Mar 31, 2006	17.40	17.44	17.23	17.34	443,109	-0.09(-0.53%)
Mar 30, 2006	17.39	17.47	17.29	17.43	424,431	+0.04(+0.23%)
Mar 29, 2006	17.25	17.42	17.22	17.39	315,248	+0.14(+0.80%)
Mar 28, 2006	17.34	17.34	17.11	17.25	435,213	-0.05(-0.30%)
Mar 27, 2006	17.42	17.48	17.27	17.31	500,206	-0.14(-0.83%)
Mar 24, 2006	17.35	17.48	17.32	17.45	347,441	+0.10(+0.57%)
Mar 23, 2006	17.39	17.43	17.32	17.35	265,592	-0.03(-0.19%)
Mar 22, 2006	17.42	17.44	17.36	17.39	294,292	-0.03(-0.19%)
Mar 21, 2006	17.53	17.58	17.42	17.42	338,330	-0.13(-0.71%)
Mar 20, 2006	17.68	17.75	17.48	17.54	282,296	-0.14(-0.82%)
Mar 17, 2006	17.66	17.69	17.52	17.69	320,108	+0.10(+0.56%)
Mar 16, 2006	17.53	17.65	17.48	17.59	371,131	+0.09(+0.49%)
Mar 15, 2006	17.48	17.51	17.40	17.50	281,385	+0.07(+0.42%)
Mar 14, 2006	17.45	17.47	17.37	17.43	361,412	-0.03(-0.19%)
Mar 13, 2006	17.45	17.47	17.35	17.46	278,196	+0.11(+0.61%)
Mar 10, 2006	17.24	17.39	17.22	17.36	266,655	+0.11(+0.65%)
Mar 09, 2006	17.27	17.28	17.19	17.25	283,815	+0.03(+0.15%)
Mar 08, 2006	17.19	17.33	17.12	17.22	390,112	+0.03(+0.19%)
Mar 07, 2006	17.25	17.28	17.15	17.19	542,725	-0.06(-0.34%)
Mar 06, 2006	17.29	17.33	17.19	17.25	535,437	-0.05(-0.30%)
Mar 03, 2006	17.33	17.40	17.28	17.30	334,837	-0.08(-0.45%)
Mar 02, 2006	17.27	17.38	17.23	17.38	319,348	+0.07(+0.38%)

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.