Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.60	20.60	20.02	20.19	4,318,065	-0.41(-1.99%)
May 30, 2006	20.82	20.82	20.53	20.60	1,313,675	-0.22(-1.04%)
May 26, 2006	20.86	20.91	20.77	20.82	1,587,072	+0.10(+0.47%)
May 25, 2006	21.16	21.16	20.52	20.72	3,857,901	+0.46(+2.28%)
May 24, 2006	20.32	20.61	19.96	20.26	3,392,301	-0.10(-0.48%)
May 23, 2006	21.06	21.09	20.32	20.36	3,061,559	-0.60(-2.88%)
May 22, 2006	20.30	21.05	20.27	20.96	3,179,932	+0.29(+1.41%)
May 19, 2006	20.96	21.04	20.65	20.67	3,139,948	-0.21(-0.98%)
May 18, 2006	20.80	21.17	20.77	20.88	2,164,732	+0.13(+0.63%)
May 17, 2006	21.15	21.29	20.73	20.75	2,521,428	-0.55(-2.57%)
May 16, 2006	21.35	21.44	21.17	21.29	2,226,636	-0.03(-0.13%)
May 15, 2006	21.00	21.36	20.88	21.32	2,634,014	+0.33(+1.58%)
May 12, 2006	21.43	21.43	20.90	20.99	3,666,576	-0.50(-2.33%)
May 11, 2006	21.84	21.89	21.30	21.49	2,471,273	-0.52(-2.38%)
May 10, 2006	21.62	22.07	21.15	22.02	4,230,732	+0.05(+0.23%)
May 09, 2006	22.31	22.34	21.90	21.97	2,085,115	-0.40(-1.78%)
May 08, 2006	21.81	22.44	21.61	22.36	3,868,774	+0.07(+0.33%)
May 05, 2006	22.42	22.50	22.12	22.29	2,843,227	-0.13(-0.56%)
May 04, 2006	22.36	22.64	22.35	22.42	1,704,919	+0.08(+0.36%)
May 03, 2006	22.24	22.39	22.16	22.34	2,701,180	+0.29(+1.32%)
May 02, 2006	22.22	22.22	21.87	22.05	2,447,599	-0.17(-0.77%)
May 01, 2006	22.58	22.59	22.15	22.22	3,363,191	-0.36(-1.62%)
Apr 28, 2006	22.72	22.82	22.55	22.58	2,169,291	-0.18(-0.80%)
Apr 27, 2006	22.42	22.89	22.38	22.76	1,891,860	+0.34(+1.53%)
Apr 26, 2006	22.93	22.94	22.40	22.42	2,608,235	-0.51(-2.21%)
Apr 25, 2006	23.16	23.19	22.83	22.93	2,011,285	-0.23(-0.99%)
Apr 24, 2006	23.19	23.23	22.97	23.16	1,459,580	-0.04(-0.17%)
Apr 21, 2006	23.23	23.56	23.05	23.20	3,105,752	-0.03(-0.12%)
Apr 20, 2006	22.36	23.40	22.26	23.23	4,062,905	+0.93(+4.17%)
Apr 19, 2006	22.72	22.79	22.26	22.30	2,636,118	-0.35(-1.54%)
Apr 18, 2006	22.33	22.68	21.84	22.64	3,625,891	+0.31(+1.40%)
Apr 17, 2006	22.55	22.56	22.27	22.33	1,446,778	-0.26(-1.14%)
Apr 13, 2006	22.34	22.64	22.30	22.59	2,142,635	+0.25(+1.12%)
Apr 12, 2006	22.38	22.40	22.15	22.34	2,277,668	-0.05(-0.20%)
Apr 11, 2006	22.56	22.60	22.27	22.38	3,284,977	-0.26(-1.16%)
Apr 10, 2006	22.96	22.97	22.59	22.64	3,646,759	-0.34(-1.49%)
Apr 07, 2006	23.07	23.32	22.79	22.99	1,601,628	-0.07(-0.32%)
Apr 06, 2006	22.98	23.09	22.70	23.06	1,741,571	-0.05(-0.20%)
Apr 05, 2006	23.18	23.21	22.93	23.11	1,416,791	-0.09(-0.39%)
Apr 04, 2006	23.03	23.37	22.99	23.20	2,530,372	-0.04(-0.17%)
Apr 03, 2006	23.40	23.51	23.19	23.24	1,428,190	-0.16(-0.68%)
Mar 31, 2006	23.36	23.52	23.35	23.40	1,460,983	+0.01(+0.05%)
Mar 30, 2006	23.60	23.65	23.26	23.39	1,500,967	-0.19(-0.82%)
Mar 29, 2006	23.28	23.63	23.19	23.58	1,423,455	+0.30(+1.30%)
Mar 28, 2006	23.39	23.51	23.20	23.28	1,409,951	-0.16(-0.68%)
Mar 27, 2006	23.67	23.70	23.36	23.44	1,446,954	-0.27(-1.15%)
Mar 24, 2006	23.84	23.90	23.66	23.71	1,968,846	+0.08(+0.34%)
Mar 23, 2006	23.47	23.65	23.43	23.63	1,701,587	+0.18(+0.78%)
Mar 22, 2006	23.37	23.46	22.96	23.45	4,697,559	-0.10(-0.41%)
Mar 21, 2006	23.47	23.56	23.31	23.54	2,300,115	+0.11(+0.46%)
Mar 20, 2006	23.50	23.50	23.27	23.44	1,562,345	-0.06(-0.27%)
Mar 17, 2006	23.62	23.65	23.28	23.50	1,704,568	+0.00(+0.00%)
Mar 16, 2006	23.49	23.54	23.24	23.50	1,914,307	+0.08(+0.34%)
Mar 15, 2006	23.32	23.43	23.20	23.42	1,408,373	+0.10(+0.42%)
Mar 14, 2006	23.21	23.32	23.00	23.32	1,459,229	+0.05(+0.22%)
Mar 13, 2006	23.32	23.54	23.19	23.27	855,616	-0.01(-0.05%)
Mar 10, 2006	23.31	23.41	23.03	23.28	1,906,240	-0.09(-0.39%)
Mar 09, 2006	23.09	23.45	23.07	23.37	2,083,361	+0.32(+1.38%)
Mar 08, 2006	22.84	23.11	22.63	23.05	1,979,895	+0.17(+0.72%)
Mar 07, 2006	23.53	23.53	22.81	22.89	2,477,762	-0.67(-2.86%)
Mar 06, 2006	23.84	23.84	23.41	23.56	909,453	-0.18(-0.77%)
Mar 03, 2006	23.44	23.93	23.44	23.74	1,613,553	+0.14(+0.60%)
Mar 02, 2006	23.70	23.72	23.48	23.60	1,919,217	-0.25(-1.03%)

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.