Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.82	19.97	19.70	19.88	7,546	+0.17(+0.88%)
May 30, 2006	19.93	19.93	19.66	19.70	12,686	-0.28(-1.42%)
May 26, 2006	19.84	20.21	19.84	19.99	7,218	+0.24(+1.20%)
May 25, 2006	19.66	19.80	19.57	19.75	6,780	+0.18(+0.93%)
May 24, 2006	19.48	19.80	19.29	19.57	8,639	-0.05(-0.23%)
May 23, 2006	19.57	19.84	19.51	19.61	12,576	+0.14(+0.70%)
May 22, 2006	19.38	19.83	19.26	19.48	17,498	-0.03(-0.14%)
May 19, 2006	19.45	19.50	19.21	19.50	10,827	+0.06(+0.33%)
May 18, 2006	19.67	19.67	19.44	19.44	13,998	-0.14(-0.70%)
May 17, 2006	19.70	19.70	19.28	19.58	13,342	-0.27(-1.34%)
May 16, 2006	19.85	19.95	19.70	19.84	6,343	+0.05(+0.28%)
May 15, 2006	19.20	19.79	19.20	19.79	11,592	+0.41(+2.12%)
May 12, 2006	19.89	19.89	19.31	19.38	19,466	-0.37(-1.90%)
May 11, 2006	20.02	20.02	19.67	19.75	30,621	-0.37(-1.82%)
May 10, 2006	20.12	20.12	19.98	20.12	23,185	-0.10(-0.50%)
May 09, 2006	20.39	20.39	20.21	20.22	8,202	-0.27(-1.29%)
May 08, 2006	20.64	20.64	20.37	20.48	5,249	-0.16(-0.75%)
May 05, 2006	19.66	20.71	19.66	20.64	28,653	+0.99(+5.03%)
May 04, 2006	19.66	19.66	19.52	19.65	4,374	+0.06(+0.33%)
May 03, 2006	19.20	19.64	19.01	19.59	9,295	+0.28(+1.47%)
May 02, 2006	19.29	19.30	19.21	19.30	18,373	-0.09(-0.47%)
May 01, 2006	19.57	19.61	19.20	19.39	18,591	-0.10(-0.52%)
Apr 28, 2006	19.34	19.56	19.22	19.49	23,622	+0.08(+0.42%)
Apr 27, 2006	19.34	19.57	19.25	19.41	11,045	-0.05(-0.24%)
Apr 26, 2006	19.39	19.52	19.20	19.46	7,546	+0.06(+0.33%)
Apr 25, 2006	19.48	19.51	19.26	19.39	15,420	-0.37(-1.85%)
Apr 24, 2006	19.66	19.80	19.52	19.76	14,107	+0.01(+0.05%)
Apr 21, 2006	19.98	20.11	19.66	19.75	17,498	+0.00(+0.00%)
Apr 20, 2006	19.93	19.93	19.55	19.75	4,046	-0.25(-1.23%)
Apr 19, 2006	20.12	20.12	19.97	20.00	7,983	-0.07(-0.36%)
Apr 18, 2006	19.15	20.07	19.25	20.07	18,154	+0.93(+4.87%)
Apr 17, 2006	19.20	19.38	19.10	19.14	9,077	-0.15(-0.76%)
Apr 13, 2006	19.26	19.38	19.11	19.28	7,764	+0.03(+0.14%)
Apr 12, 2006	19.29	19.33	19.20	19.26	7,327	-0.17(-0.89%)
Apr 11, 2006	19.51	19.51	19.34	19.43	12,904	-0.09(-0.47%)
Apr 10, 2006	19.75	19.76	19.20	19.52	19,904	-0.36(-1.79%)
Apr 07, 2006	20.26	20.26	19.66	19.88	16,842	-0.16(-0.78%)
Apr 06, 2006	20.25	20.25	19.89	20.03	11,701	-0.45(-2.19%)
Apr 05, 2006	20.53	20.53	20.30	20.48	1,968	+0.07(+0.36%)
Apr 04, 2006	20.30	20.53	20.21	20.41	12,358	+0.21(+1.04%)
Apr 03, 2006	20.12	20.22	19.92	20.20	15,748	-0.05(-0.23%)
Mar 31, 2006	20.44	20.48	20.12	20.24	13,342	-0.06(-0.32%)
Mar 30, 2006	20.56	20.57	20.25	20.31	5,249	-0.25(-1.20%)
Mar 29, 2006	20.12	20.72	20.02	20.56	13,342	+0.42(+2.09%)
Mar 28, 2006	20.16	20.25	20.04	20.13	6,999	-0.12(-0.59%)
Mar 27, 2006	20.44	20.44	20.25	20.25	8,421	-0.27(-1.34%)
Mar 24, 2006	20.57	20.57	20.39	20.53	3,390	-0.05(-0.22%)
Mar 23, 2006	20.39	20.62	20.35	20.57	3,937	+0.18(+0.90%)
Mar 22, 2006	20.48	20.48	20.06	20.39	5,905	+0.05(+0.22%)
Mar 21, 2006	20.94	20.94	20.34	20.34	6,561	-0.69(-3.26%)
Mar 20, 2006	21.30	21.30	20.98	21.03	12,795	-0.36(-1.67%)
Mar 17, 2006	20.89	21.49	20.66	21.39	47,135	+0.57(+2.72%)
Mar 16, 2006	20.25	20.82	20.13	20.82	3,827	+0.66(+3.27%)
Mar 15, 2006	19.84	20.16	19.55	20.16	2,624	+0.42(+2.13%)
Mar 14, 2006	19.53	19.74	19.53	19.74	1,640	+0.21(+1.08%)
Mar 13, 2006	19.61	19.61	19.34	19.53	7,436	+0.02(+0.09%)
Mar 10, 2006	19.54	19.54	19.44	19.51	3,062	-0.03(-0.14%)
Mar 09, 2006	19.66	19.71	19.38	19.54	13,889	-0.21(-1.06%)
Mar 08, 2006	19.70	19.78	19.67	19.75	4,921	+0.00(+0.00%)
Mar 07, 2006	19.84	19.85	19.67	19.75	8,858	-0.14(-0.69%)
Mar 06, 2006	20.30	20.30	19.66	19.89	9,842	-0.59(-2.86%)
Mar 03, 2006	21.26	21.26	20.47	20.47	7,655	-0.85(-3.99%)
Mar 02, 2006	21.35	21.35	21.22	21.32	8,858	-0.16(-0.72%)

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.