Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.53	18.63	18.13	18.49	1,933,430	+0.06(+0.31%)
May 30, 2006	18.70	18.82	18.44	18.44	1,145,750	-0.32(-1.73%)
May 26, 2006	18.69	18.86	18.65	18.76	968,556	+0.19(+1.00%)
May 25, 2006	18.22	18.66	18.15	18.57	1,823,314	+0.51(+2.83%)
May 24, 2006	17.86	18.28	17.74	18.06	2,078,442	+0.08(+0.43%)
May 23, 2006	18.31	18.41	17.95	17.99	1,677,914	-0.15(-0.82%)
May 22, 2006	17.77	18.14	17.64	18.14	2,172,273	+0.16(+0.89%)
May 19, 2006	18.08	18.14	17.71	17.98	2,794,003	-0.03(-0.14%)
May 18, 2006	18.36	18.54	17.98	18.00	1,696,525	-0.29(-1.61%)
May 17, 2006	18.58	18.70	18.28	18.30	2,090,655	-0.53(-2.82%)
May 16, 2006	18.93	19.08	18.80	18.83	565,508	-0.10(-0.55%)
May 15, 2006	18.63	19.00	18.51	18.93	2,026,679	+0.30(+1.63%)
May 12, 2006	18.70	18.70	18.25	18.63	1,941,378	-0.15(-0.82%)
May 11, 2006	19.28	19.38	18.68	18.78	1,544,146	-0.57(-2.93%)
May 10, 2006	19.14	19.42	19.08	19.35	1,214,573	+0.13(+0.67%)
May 09, 2006	19.17	19.35	19.06	19.22	1,030,787	+0.05(+0.27%)
May 08, 2006	19.16	19.23	19.08	19.17	838,666	+0.08(+0.43%)
May 05, 2006	19.19	19.39	19.08	19.09	1,562,951	+0.26(+1.40%)
May 04, 2006	18.57	19.00	18.57	18.82	1,614,325	+0.29(+1.59%)
May 03, 2006	18.51	18.59	18.30	18.53	1,709,902	-0.03(-0.17%)
May 02, 2006	18.78	18.86	18.44	18.56	1,906,288	-0.22(-1.15%)
May 01, 2006	19.23	19.30	18.72	18.78	2,225,780	-0.38(-1.97%)
Apr 28, 2006	19.16	19.33	19.03	19.15	1,719,983	-0.01(-0.03%)
Apr 27, 2006	18.85	19.21	18.70	19.16	2,230,239	+0.30(+1.61%)
Apr 26, 2006	19.05	19.05	18.76	18.85	2,091,237	-0.21(-1.08%)
Apr 25, 2006	19.21	19.25	18.93	19.06	1,701,372	-0.11(-0.59%)
Apr 24, 2006	19.21	19.26	19.03	19.17	2,054,984	+0.03(+0.16%)
Apr 21, 2006	19.39	19.39	19.09	19.14	1,661,435	-0.18(-0.93%)
Apr 20, 2006	19.33	19.41	19.11	19.32	1,738,012	-0.04(-0.21%)
Apr 19, 2006	19.26	19.38	19.05	19.36	2,254,860	+0.10(+0.54%)
Apr 18, 2006	18.77	19.42	18.81	19.26	2,097,635	+0.50(+2.64%)
Apr 17, 2006	18.95	19.06	18.73	18.77	1,505,179	-0.22(-1.14%)
Apr 13, 2006	19.17	19.27	18.88	18.98	2,372,731	-0.19(-0.97%)
Apr 12, 2006	19.12	19.40	19.09	19.17	4,922,657	+0.08(+0.43%)
Apr 11, 2006	19.33	19.35	19.09	19.09	2,592,382	-0.19(-0.99%)
Apr 10, 2006	19.14	19.39	19.11	19.28	3,485,912	-0.15(-0.77%)
Apr 07, 2006	19.84	19.95	19.42	19.43	2,251,371	-0.42(-2.13%)
Apr 06, 2006	20.04	20.04	19.79	19.85	3,295,729	-0.23(-1.16%)
Apr 05, 2006	20.04	20.16	20.02	20.08	3,561,132	+0.04(+0.21%)
Apr 04, 2006	20.15	20.37	20.02	20.04	4,628,755	-0.34(-1.65%)
Apr 03, 2006	20.93	20.93	20.35	20.37	8,314,932	-0.59(-2.80%)
Mar 31, 2006	20.94	21.07	20.76	20.96	47,104,508	+0.12(+0.57%)
Mar 30, 2006	21.04	21.04	20.69	20.84	5,518,796	-0.51(-2.39%)
Mar 29, 2006	20.86	21.66	20.86	21.35	13,555,724	+1.37(+6.84%)
Mar 28, 2006	19.68	20.20	19.65	19.99	2,628,053	+0.32(+1.65%)
Mar 27, 2006	19.93	19.94	19.64	19.66	1,308,598	-0.28(-1.40%)
Mar 24, 2006	19.97	20.12	19.92	19.94	1,239,969	-0.12(-0.59%)
Mar 23, 2006	19.97	20.07	19.82	20.06	1,181,034	+0.09(+0.46%)
Mar 22, 2006	19.84	20.03	19.76	19.97	1,203,329	+0.07(+0.36%)
Mar 21, 2006	20.11	20.17	19.68	19.90	1,485,404	-0.12(-0.59%)
Mar 20, 2006	20.52	20.52	19.98	20.01	1,250,244	-0.40(-1.97%)
Mar 17, 2006	20.12	20.56	20.03	20.42	2,206,781	+0.30(+1.49%)
Mar 16, 2006	20.26	20.44	20.00	20.12	2,724,211	-0.02(-0.10%)
Mar 15, 2006	19.64	20.14	19.64	20.14	2,292,083	+0.52(+2.63%)
Mar 14, 2006	19.57	19.63	19.45	19.62	1,465,630	+0.11(+0.58%)
Mar 13, 2006	19.64	19.83	19.22	19.51	2,002,252	-0.19(-0.94%)
Mar 10, 2006	19.40	19.69	19.33	19.69	1,847,159	+0.29(+1.52%)
Mar 09, 2006	19.29	19.46	19.25	19.40	2,027,261	+0.12(+0.64%)
Mar 08, 2006	19.00	19.28	18.83	19.28	1,937,889	+0.23(+1.19%)
Mar 07, 2006	19.13	19.18	18.99	19.05	1,297,160	-0.05(-0.27%)
Mar 06, 2006	18.70	19.27	18.67	19.10	1,447,794	+0.40(+2.15%)
Mar 03, 2006	18.60	18.76	18.49	18.70	1,954,173	+0.02(+0.08%)
Mar 02, 2006	18.63	18.70	18.43	18.68	1,221,746	-0.01(-0.03%)

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.