Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.60	19.38	18.60	19.34	3,415,520	+0.74(+4.00%)
May 30, 2006	19.22	19.24	18.44	18.60	2,792,322	-0.30(-1.60%)
May 26, 2006	18.64	19.07	18.57	18.90	2,605,668	+0.33(+1.77%)
May 25, 2006	18.38	18.69	18.21	18.57	4,789,072	+0.36(+1.95%)
May 24, 2006	18.64	18.79	17.80	18.22	4,633,358	-0.52(-2.78%)
May 23, 2006	19.25	19.61	18.72	18.74	4,135,615	-0.27(-1.42%)
May 22, 2006	19.07	19.15	18.44	19.01	4,544,621	-0.23(-1.19%)
May 19, 2006	19.39	19.71	18.86	19.24	4,382,786	-0.24(-1.25%)
May 18, 2006	20.13	20.19	19.43	19.48	3,454,279	-0.63(-3.13%)
May 17, 2006	20.91	21.02	20.08	20.11	3,472,298	-0.84(-4.00%)
May 16, 2006	21.38	21.43	20.76	20.95	2,744,384	-0.23(-1.10%)
May 15, 2006	21.32	21.59	20.86	21.18	2,790,622	-0.85(-3.85%)
May 12, 2006	22.91	22.92	21.96	22.03	3,675,951	-0.94(-4.11%)
May 11, 2006	23.55	23.67	22.94	22.97	3,873,824	-0.53(-2.25%)
May 10, 2006	22.94	23.50	22.84	23.50	3,661,331	+0.48(+2.08%)
May 09, 2006	22.65	23.15	22.55	23.02	2,421,735	+0.33(+1.47%)
May 08, 2006	22.19	22.70	22.04	22.69	1,966,491	+0.25(+1.10%)
May 05, 2006	22.55	22.64	22.09	22.44	2,455,054	-0.01(-0.03%)
May 04, 2006	21.96	22.49	21.71	22.45	2,586,289	+0.27(+1.21%)
May 03, 2006	22.27	22.46	21.92	22.18	2,892,618	-0.09(-0.40%)
May 02, 2006	21.72	22.27	21.64	22.27	2,243,581	+0.66(+3.05%)
May 01, 2006	20.99	21.78	20.99	21.61	2,224,882	+0.21(+1.00%)
Apr 28, 2006	21.06	21.59	21.05	21.39	3,390,701	+0.51(+2.47%)
Apr 27, 2006	21.19	21.19	20.50	20.88	3,200,648	-0.68(-3.16%)
Apr 26, 2006	21.54	22.06	21.53	21.56	2,187,823	+0.08(+0.36%)
Apr 25, 2006	22.05	22.21	21.16	21.49	3,131,630	-0.39(-1.79%)
Apr 24, 2006	22.06	22.07	21.71	21.88	1,546,945	-0.30(-1.34%)
Apr 21, 2006	21.94	22.31	21.82	22.17	1,925,352	+0.27(+1.24%)
Apr 20, 2006	22.02	22.17	21.47	21.90	2,589,349	-0.08(-0.37%)
Apr 19, 2006	21.33	22.12	21.33	21.99	2,806,601	+0.59(+2.74%)
Apr 18, 2006	21.06	21.45	21.05	21.40	1,715,580	+0.50(+2.38%)
Apr 17, 2006	20.85	20.99	20.64	20.90	1,490,847	+0.21(+1.01%)
Apr 13, 2006	20.42	20.70	20.03	20.69	1,370,832	+0.27(+1.32%)
Apr 12, 2006	20.46	20.62	20.30	20.42	1,538,106	-0.01(-0.04%)
Apr 11, 2006	20.96	21.06	20.31	20.43	1,750,598	-0.36(-1.75%)
Apr 10, 2006	20.56	20.87	20.48	20.80	1,781,537	+0.54(+2.66%)
Apr 07, 2006	20.50	20.65	20.18	20.26	1,117,880	-0.31(-1.53%)
Apr 06, 2006	20.63	20.86	20.29	20.57	1,773,377	+0.02(+0.10%)
Apr 05, 2006	20.10	20.59	19.83	20.55	2,779,062	+0.52(+2.61%)
Apr 04, 2006	20.14	20.21	19.71	20.03	3,640,592	-0.13(-0.66%)
Apr 03, 2006	20.62	20.90	20.10	20.16	2,538,011	-0.37(-1.82%)
Mar 31, 2006	21.07	20.80	20.13	20.54	2,840,940	-0.53(-2.51%)
Mar 30, 2006	20.79	21.41	20.79	21.07	2,944,977	+0.30(+1.46%)
Mar 29, 2006	20.02	20.79	20.02	20.76	2,846,380	+0.71(+3.54%)
Mar 28, 2006	19.70	20.11	19.69	20.05	2,259,901	+0.48(+2.45%)
Mar 27, 2006	19.59	19.70	19.31	19.57	1,268,495	-0.01(-0.08%)
Mar 24, 2006	19.30	19.68	19.26	19.59	1,701,640	+0.31(+1.62%)
Mar 23, 2006	19.04	19.41	19.04	19.28	2,059,647	+0.35(+1.86%)
Mar 22, 2006	18.82	19.34	18.67	18.92	2,661,766	+0.10(+0.53%)
Mar 21, 2006	18.78	19.28	18.63	18.82	2,712,765	-0.08(-0.44%)
Mar 20, 2006	19.40	19.80	18.87	18.91	2,834,140	-0.67(-3.43%)
Mar 17, 2006	19.84	19.88	19.53	19.58	2,326,878	-0.26(-1.33%)
Mar 16, 2006	19.43	19.96	19.40	19.84	3,124,490	+0.35(+1.81%)
Mar 15, 2006	18.91	19.55	18.84	19.49	4,382,446	+0.44(+2.28%)
Mar 14, 2006	18.43	19.11	18.28	19.05	2,789,942	+0.67(+3.66%)
Mar 13, 2006	18.12	18.56	18.10	18.38	2,101,126	+0.45(+2.51%)
Mar 10, 2006	17.74	18.34	17.49	17.93	2,917,438	+0.04(+0.20%)
Mar 09, 2006	18.32	18.42	17.72	17.89	4,763,573	-0.33(-1.79%)
Mar 08, 2006	18.09	18.56	17.89	18.22	5,035,903	-0.29(-1.59%)
Mar 07, 2006	18.82	18.89	18.32	18.52	2,769,203	-0.38(-2.01%)
Mar 06, 2006	19.72	19.73	18.86	18.89	2,861,339	-1.09(-5.46%)
Mar 03, 2006	19.89	20.26	19.82	19.99	1,798,877	+0.02(+0.12%)
Mar 02, 2006	19.62	20.00	19.41	19.96	2,891,938	+0.40(+2.03%)

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.