Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.05	19.45	19.00	19.24	1,344,879	+0.57(+3.06%)
May 30, 2006	19.00	19.00	18.62	18.67	508,096	-0.32(-1.70%)
May 26, 2006	18.68	19.07	18.66	18.99	773,365	+0.45(+2.44%)
May 25, 2006	18.74	18.77	18.45	18.54	1,240,484	-0.17(-0.89%)
May 24, 2006	18.98	19.14	18.61	18.71	721,872	-0.24(-1.27%)
May 23, 2006	19.10	19.21	18.88	18.95	1,186,390	-0.10(-0.53%)
May 22, 2006	18.78	19.09	18.66	19.05	667,778	+0.06(+0.29%)
May 19, 2006	18.96	19.09	18.77	18.99	623,982	+0.07(+0.39%)
May 18, 2006	18.97	19.08	18.81	18.92	895,429	-0.06(-0.29%)
May 17, 2006	18.96	19.13	18.82	18.98	991,802	-0.17(-0.87%)
May 16, 2006	19.22	19.26	19.03	19.14	816,185	-0.14(-0.72%)
May 15, 2006	19.28	19.37	19.04	19.28	1,615,676	+0.01(+0.05%)
May 12, 2006	19.34	19.48	19.23	19.27	1,143,245	-0.09(-0.48%)
May 11, 2006	19.66	19.66	19.33	19.36	2,445,304	-0.37(-1.87%)
May 10, 2006	19.81	19.83	19.64	19.73	458,555	-0.10(-0.51%)
May 09, 2006	19.99	20.00	19.79	19.83	692,711	-0.16(-0.78%)
May 08, 2006	20.12	20.27	19.99	19.99	844,370	-0.02(-0.09%)
May 05, 2006	19.97	20.07	19.88	20.01	614,551	+0.04(+0.18%)
May 04, 2006	19.84	20.13	19.84	19.97	1,385,856	+0.14(+0.70%)
May 03, 2006	19.83	19.91	19.52	19.83	975,216	-0.07(-0.37%)
May 02, 2006	19.99	20.15	19.83	19.91	976,083	+0.01(+0.05%)
May 01, 2006	19.83	20.17	19.83	19.90	1,447,973	+0.12(+0.61%)
Apr 28, 2006	20.31	20.31	19.63	19.78	1,606,028	-0.54(-2.63%)
Apr 27, 2006	20.02	20.57	19.83	20.31	741,927	+0.17(+0.82%)
Apr 26, 2006	20.11	20.42	20.06	20.15	711,465	+0.09(+0.46%)
Apr 25, 2006	20.44	20.44	19.99	20.05	1,281,895	-0.42(-2.07%)
Apr 24, 2006	20.80	20.85	20.42	20.48	637,099	-0.38(-1.81%)
Apr 21, 2006	20.91	21.02	20.70	20.86	650,541	+0.08(+0.40%)
Apr 20, 2006	20.97	21.10	20.75	20.77	799,165	-0.07(-0.35%)
Apr 19, 2006	20.83	20.89	20.71	20.85	312,208	+0.02(+0.09%)
Apr 18, 2006	20.52	20.90	20.52	20.83	823,231	+0.30(+1.48%)
Apr 17, 2006	20.76	21.13	20.42	20.52	896,839	-0.13(-0.63%)
Apr 13, 2006	20.52	20.77	20.52	20.65	518,937	+0.14(+0.67%)
Apr 12, 2006	20.51	20.88	20.49	20.52	866,810	-0.01(-0.04%)
Apr 11, 2006	20.83	20.88	20.38	20.52	981,287	-0.35(-1.68%)
Apr 10, 2006	21.03	21.04	20.79	20.88	1,137,282	-0.20(-0.96%)
Apr 07, 2006	21.17	21.31	20.92	21.08	773,256	-0.18(-0.87%)
Apr 06, 2006	21.24	21.38	21.19	21.26	1,008,063	-0.06(-0.26%)
Apr 05, 2006	21.59	21.59	21.24	21.32	962,316	-0.27(-1.24%)
Apr 04, 2006	21.52	21.75	21.51	21.59	1,358,755	-0.25(-1.14%)
Apr 03, 2006	21.66	22.01	21.60	21.83	1,313,441	+0.18(+0.85%)
Mar 31, 2006	21.71	21.71	21.43	21.65	451,726	+0.18(+0.86%)
Mar 30, 2006	21.56	21.77	21.43	21.47	491,619	-0.13(-0.60%)
Mar 29, 2006	21.32	21.62	21.18	21.59	734,881	+0.24(+1.12%)
Mar 28, 2006	21.39	21.44	21.25	21.36	864,751	-0.04(-0.17%)
Mar 27, 2006	21.29	21.42	21.23	21.39	691,193	-0.01(-0.04%)
Mar 24, 2006	21.23	21.42	21.21	21.40	403,485	+0.12(+0.56%)
Mar 23, 2006	21.24	21.33	21.14	21.28	667,561	-0.05(-0.22%)
Mar 22, 2006	21.28	21.37	21.01	21.33	603,060	+0.06(+0.26%)
Mar 21, 2006	21.38	21.41	21.14	21.27	754,177	-0.18(-0.86%)
Mar 20, 2006	21.66	21.67	21.44	21.46	1,256,637	-0.13(-0.60%)
Mar 17, 2006	21.79	21.79	21.51	21.59	877,543	-0.09(-0.43%)
Mar 16, 2006	21.98	22.04	21.50	21.68	1,052,943	-0.30(-1.38%)
Mar 15, 2006	21.74	22.00	21.65	21.98	398,173	+0.25(+1.15%)
Mar 14, 2006	21.59	21.81	21.46	21.73	567,611	+0.05(+0.21%)
Mar 13, 2006	21.54	21.82	21.54	21.69	761,549	+0.24(+1.12%)
Mar 10, 2006	21.22	21.45	21.12	21.45	522,731	+0.22(+1.04%)
Mar 09, 2006	21.54	21.54	21.14	21.23	490,643	-0.24(-1.12%)
Mar 08, 2006	21.40	21.57	21.03	21.47	703,335	+0.06(+0.30%)
Mar 07, 2006	21.59	21.65	21.40	21.40	342,778	-0.22(-1.02%)
Mar 06, 2006	22.04	22.04	21.55	21.62	578,777	-0.42(-1.88%)
Mar 03, 2006	21.80	22.08	21.77	22.04	679,594	+0.01(+0.04%)
Mar 02, 2006	22.12	22.12	21.90	22.03	882,854	-0.18(-0.83%)

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.