Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.20	20.59	20.20	20.50	517,908	+0.43(+2.13%)
May 30, 2006	21.09	21.09	20.07	20.07	1,003,486	-1.11(-5.25%)
May 26, 2006	21.10	21.18	20.75	21.18	444,773	+0.17(+0.79%)
May 25, 2006	21.56	21.56	20.49	21.02	666,375	+0.65(+3.19%)
May 24, 2006	20.36	20.69	19.83	20.37	981,200	-0.14(-0.67%)
May 23, 2006	20.87	21.15	20.49	20.50	1,439,470	+0.06(+0.30%)
May 22, 2006	21.03	21.03	20.07	20.44	1,537,402	-1.15(-5.31%)
May 19, 2006	21.45	21.59	21.04	21.59	665,119	+0.25(+1.16%)
May 18, 2006	21.76	21.86	21.27	21.34	805,111	-0.42(-1.92%)
May 17, 2006	22.30	22.59	21.70	21.76	686,149	-0.71(-3.18%)
May 16, 2006	22.41	22.57	22.20	22.47	469,883	+0.14(+0.64%)
May 15, 2006	22.30	22.62	20.34	22.33	1,021,377	-0.66(-2.88%)
May 12, 2006	23.30	23.36	22.30	22.99	868,202	-0.52(-2.21%)
May 11, 2006	24.05	24.13	23.44	23.51	690,858	-0.60(-2.47%)
May 10, 2006	24.22	24.23	24.01	24.11	587,276	-0.13(-0.54%)
May 09, 2006	24.28	24.28	24.12	24.24	521,674	+0.03(+0.11%)
May 08, 2006	24.09	24.38	24.09	24.21	637,811	+0.13(+0.53%)
May 05, 2006	23.98	24.13	23.98	24.09	491,855	+0.30(+1.27%)
May 04, 2006	23.61	23.87	23.60	23.78	550,552	+0.19(+0.82%)
May 03, 2006	23.62	23.65	23.43	23.59	414,012	+0.02(+0.07%)
May 02, 2006	23.45	23.57	23.38	23.57	398,004	+0.40(+1.73%)
May 01, 2006	23.27	23.39	23.13	23.17	516,024	+0.06(+0.28%)
Apr 28, 2006	23.04	23.16	23.00	23.11	335,227	+0.08(+0.35%)
Apr 27, 2006	23.15	23.18	22.75	23.03	434,101	-0.13(-0.58%)
Apr 26, 2006	22.65	23.20	22.65	23.16	349,980	+0.41(+1.81%)
Apr 25, 2006	23.00	23.01	22.67	22.75	482,439	-0.32(-1.37%)
Apr 24, 2006	23.22	23.22	22.86	23.07	404,909	-0.08(-0.34%)
Apr 21, 2006	23.12	23.28	23.07	23.15	344,330	+0.09(+0.39%)
Apr 20, 2006	23.08	23.13	22.80	23.06	717,538	-0.05(-0.23%)
Apr 19, 2006	22.92	23.11	22.84	23.11	642,206	+0.20(+0.88%)
Apr 18, 2006	22.46	22.94	22.46	22.91	466,431	+0.69(+3.13%)
Apr 17, 2006	22.18	22.36	22.05	22.22	506,922	+0.26(+1.18%)
Apr 13, 2006	21.94	22.05	21.83	21.96	338,680	+0.02(+0.07%)
Apr 12, 2006	21.82	21.94	21.81	21.94	312,000	+0.13(+0.60%)
Apr 11, 2006	22.13	22.16	21.80	21.81	285,948	-0.24(-1.08%)
Apr 10, 2006	22.15	22.21	21.95	22.05	322,672	-0.03(-0.14%)
Apr 07, 2006	22.36	22.40	22.00	22.08	454,189	-0.28(-1.24%)
Apr 06, 2006	22.40	22.47	22.19	22.36	967,075	-0.04(-0.17%)
Apr 05, 2006	22.21	22.40	22.19	22.40	2,157,322	+0.21(+0.95%)
Apr 04, 2006	22.08	22.21	22.03	22.19	343,388	+0.23(+1.04%)
Apr 03, 2006	21.75	22.08	21.66	21.96	484,950	+0.52(+2.44%)
Mar 31, 2006	21.54	21.55	21.36	21.43	289,086	+0.03(+0.13%)
Mar 30, 2006	21.43	21.61	21.30	21.41	397,376	+0.15(+0.72%)
Mar 29, 2006	21.00	21.30	20.94	21.25	263,348	+0.25(+1.20%)
Mar 28, 2006	21.23	21.23	20.92	21.00	322,044	-0.24(-1.14%)
Mar 27, 2006	21.25	21.25	21.16	21.24	362,221	+0.10(+0.47%)
Mar 24, 2006	21.13	21.22	21.05	21.14	405,223	+0.14(+0.65%)
Mar 23, 2006	21.21	21.27	21.00	21.01	379,799	-0.14(-0.65%)
Mar 22, 2006	21.04	21.16	20.95	21.14	482,125	+0.10(+0.47%)
Mar 21, 2006	21.39	21.40	21.03	21.05	485,578	-0.41(-1.92%)
Mar 20, 2006	21.49	21.53	21.39	21.46	322,986	+0.05(+0.24%)
Mar 17, 2006	21.43	21.43	21.33	21.41	405,223	+0.08(+0.39%)
Mar 16, 2006	21.45	21.45	21.27	21.32	323,928	-0.12(-0.56%)
Mar 15, 2006	21.25	21.48	21.17	21.44	554,004	+0.20(+0.96%)
Mar 14, 2006	20.89	21.24	20.72	21.24	367,871	+0.53(+2.55%)
Mar 13, 2006	20.95	20.99	20.69	20.71	438,181	+0.00(+0.02%)
Mar 10, 2006	20.50	20.78	20.44	20.71	527,010	+0.35(+1.74%)
Mar 09, 2006	20.57	20.75	20.32	20.35	424,998	-0.09(-0.42%)
Mar 08, 2006	20.28	20.46	19.92	20.44	618,978	+0.16(+0.79%)
Mar 07, 2006	20.92	20.92	20.15	20.28	800,717	-0.79(-3.75%)
Mar 06, 2006	21.51	21.51	21.03	21.07	492,483	-0.26(-1.24%)
Mar 03, 2006	21.53	21.53	21.28	21.34	665,433	-0.36(-1.64%)
Mar 02, 2006	21.73	21.74	21.59	21.69	443,831	+0.07(+0.31%)

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.