Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.76	18.86	18.35	18.73	1,909,375	+0.06(+0.31%)
May 30, 2006	18.93	19.05	18.67	18.67	1,131,495	-0.33(-1.73%)
May 26, 2006	18.93	19.10	18.88	19.00	956,506	+0.19(+1.00%)
May 25, 2006	18.45	18.89	18.38	18.81	1,800,628	+0.52(+2.83%)
May 24, 2006	18.09	18.51	17.96	18.29	2,052,582	+0.08(+0.43%)
May 23, 2006	18.54	18.65	18.18	18.21	1,657,038	-0.15(-0.82%)
May 22, 2006	17.99	18.37	17.86	18.36	2,145,246	+0.16(+0.89%)
May 19, 2006	18.31	18.37	17.94	18.20	2,759,241	-0.03(-0.14%)
May 18, 2006	18.59	18.77	18.21	18.23	1,675,417	-0.30(-1.61%)
May 17, 2006	18.81	18.93	18.51	18.53	2,064,644	-0.54(-2.82%)
May 16, 2006	19.17	19.32	19.04	19.06	558,472	-0.10(-0.55%)
May 15, 2006	18.86	19.24	18.75	19.17	2,001,464	+0.31(+1.63%)
May 12, 2006	18.93	18.93	18.48	18.86	1,917,224	-0.16(-0.82%)
May 11, 2006	19.52	19.63	18.91	19.02	1,524,934	-0.57(-2.93%)
May 10, 2006	19.38	19.66	19.32	19.59	1,199,462	+0.13(+0.67%)
May 09, 2006	19.41	19.59	19.30	19.46	1,017,963	+0.05(+0.27%)
May 08, 2006	19.40	19.48	19.32	19.41	828,231	+0.08(+0.43%)
May 05, 2006	19.43	19.64	19.32	19.33	1,543,505	+0.27(+1.40%)
May 04, 2006	18.80	19.24	18.80	19.06	1,594,241	+0.30(+1.59%)
May 03, 2006	18.74	18.82	18.53	18.76	1,688,628	-0.03(-0.17%)
May 02, 2006	19.01	19.10	18.67	18.79	1,882,571	-0.22(-1.15%)
May 01, 2006	19.47	19.54	18.96	19.01	2,198,088	-0.38(-1.97%)
Apr 28, 2006	19.40	19.58	19.27	19.39	1,698,583	-0.01(-0.03%)
Apr 27, 2006	19.09	19.46	18.93	19.40	2,202,491	+0.31(+1.61%)
Apr 26, 2006	19.29	19.29	19.00	19.09	2,065,218	-0.21(-1.08%)
Apr 25, 2006	19.46	19.49	19.17	19.30	1,680,204	-0.11(-0.59%)
Apr 24, 2006	19.46	19.50	19.27	19.41	2,029,416	+0.03(+0.16%)
Apr 21, 2006	19.64	19.64	19.33	19.38	1,640,764	-0.18(-0.93%)
Apr 20, 2006	19.58	19.65	19.35	19.57	1,716,388	-0.04(-0.21%)
Apr 19, 2006	19.50	19.63	19.29	19.61	2,226,806	+0.10(+0.54%)
Apr 18, 2006	19.01	19.67	19.04	19.50	2,071,536	+0.50(+2.64%)
Apr 17, 2006	19.18	19.30	18.97	19.00	1,486,452	-0.22(-1.14%)
Apr 13, 2006	19.41	19.51	19.12	19.22	2,343,210	-0.19(-0.97%)
Apr 12, 2006	19.36	19.64	19.33	19.41	4,861,410	+0.08(+0.43%)
Apr 11, 2006	19.57	19.60	19.33	19.33	2,560,128	-0.19(-0.99%)
Apr 10, 2006	19.38	19.64	19.35	19.52	3,442,542	-0.15(-0.77%)
Apr 07, 2006	20.09	20.20	19.66	19.67	2,223,360	-0.43(-2.13%)
Apr 06, 2006	20.29	20.29	20.04	20.10	3,254,725	-0.23(-1.16%)
Apr 05, 2006	20.30	20.42	20.28	20.33	3,516,826	+0.04(+0.21%)
Apr 04, 2006	20.41	20.63	20.27	20.29	4,571,166	-0.34(-1.65%)
Apr 03, 2006	21.19	21.19	20.61	20.63	8,211,480	-0.60(-2.81%)
Mar 31, 2006	21.21	21.34	21.02	21.23	46,518,448	+0.12(+0.57%)
Mar 30, 2006	21.30	21.31	20.95	21.11	5,450,133	-0.52(-2.39%)
Mar 29, 2006	21.13	21.94	21.13	21.62	13,387,067	+1.38(+6.84%)
Mar 28, 2006	19.93	20.46	19.90	20.24	2,595,356	+0.33(+1.65%)
Mar 27, 2006	20.18	20.19	19.89	19.91	1,292,317	-0.28(-1.40%)
Mar 24, 2006	20.22	20.38	20.17	20.19	1,224,542	-0.12(-0.59%)
Mar 23, 2006	20.22	20.32	20.07	20.31	1,166,340	+0.09(+0.46%)
Mar 22, 2006	20.09	20.28	20.00	20.22	1,188,357	+0.07(+0.36%)
Mar 21, 2006	20.36	20.43	19.93	20.15	1,466,923	-0.12(-0.59%)
Mar 20, 2006	20.78	20.78	20.23	20.27	1,234,689	-0.41(-1.97%)
Mar 17, 2006	20.37	20.81	20.29	20.67	2,179,325	+0.30(+1.49%)
Mar 16, 2006	20.51	20.70	20.26	20.37	2,690,317	-0.02(-0.10%)
Mar 15, 2006	19.89	20.39	19.89	20.39	2,263,565	+0.52(+2.63%)
Mar 14, 2006	19.81	19.87	19.69	19.87	1,447,395	+0.11(+0.58%)
Mar 13, 2006	19.89	20.08	19.46	19.75	1,977,341	-0.19(-0.94%)
Mar 10, 2006	19.64	19.94	19.58	19.94	1,824,177	+0.30(+1.52%)
Mar 09, 2006	19.53	19.71	19.49	19.64	2,002,038	+0.13(+0.64%)
Mar 08, 2006	19.24	19.52	19.06	19.52	1,913,778	+0.23(+1.19%)
Mar 07, 2006	19.37	19.43	19.23	19.29	1,281,021	-0.05(-0.27%)
Mar 06, 2006	18.93	19.51	18.91	19.34	1,429,781	+0.41(+2.15%)
Mar 03, 2006	18.83	18.99	18.72	18.93	1,929,860	+0.02(+0.08%)
Mar 02, 2006	18.86	18.93	18.66	18.92	1,206,545	-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.