Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.06	20.06	19.49	19.66	4,434,793	-0.40(-1.99%)
May 30, 2006	20.28	20.28	19.99	20.06	1,349,187	-0.21(-1.04%)
May 26, 2006	20.32	20.36	20.22	20.27	1,629,975	+0.09(+0.47%)
May 25, 2006	20.60	20.60	19.98	20.18	3,962,190	+0.45(+2.28%)
May 24, 2006	19.79	20.07	19.44	19.73	3,484,004	-0.09(-0.48%)
May 23, 2006	20.50	20.54	19.79	19.82	3,144,321	-0.59(-2.88%)
May 22, 2006	19.77	20.50	19.73	20.41	3,265,894	+0.28(+1.41%)
May 19, 2006	20.40	20.49	20.10	20.13	3,224,829	-0.20(-0.98%)
May 18, 2006	20.25	20.62	20.23	20.33	2,223,250	+0.13(+0.63%)
May 17, 2006	20.59	20.73	20.18	20.20	2,589,589	-0.53(-2.57%)
May 16, 2006	20.79	20.88	20.61	20.73	2,286,828	-0.03(-0.13%)
May 15, 2006	20.45	20.80	20.33	20.76	2,705,218	+0.32(+1.58%)
May 12, 2006	20.87	20.87	20.35	20.44	3,765,693	-0.49(-2.33%)
May 11, 2006	21.27	21.31	20.74	20.93	2,538,078	-0.51(-2.38%)
May 10, 2006	21.05	21.49	20.59	21.44	4,345,099	+0.05(+0.23%)
May 09, 2006	21.72	21.75	21.32	21.39	2,141,481	-0.39(-1.79%)
May 08, 2006	21.24	21.85	21.04	21.78	3,973,357	+0.07(+0.33%)
May 05, 2006	21.83	21.91	21.54	21.70	2,920,087	-0.12(-0.56%)
May 04, 2006	21.77	22.05	21.76	21.83	1,751,007	+0.08(+0.36%)
May 03, 2006	21.65	21.80	21.58	21.75	2,774,199	+0.28(+1.32%)
May 02, 2006	21.63	21.64	21.29	21.46	2,513,764	-0.17(-0.77%)
May 01, 2006	21.99	21.99	21.56	21.63	3,454,106	-0.36(-1.62%)
Apr 28, 2006	22.13	22.21	21.96	21.99	2,227,933	-0.18(-0.80%)
Apr 27, 2006	21.83	22.29	21.79	22.16	1,943,002	+0.33(+1.53%)
Apr 26, 2006	22.33	22.34	21.81	21.83	2,678,742	-0.49(-2.21%)
Apr 25, 2006	22.55	22.58	22.23	22.33	2,065,655	-0.22(-0.99%)
Apr 24, 2006	22.58	22.62	22.37	22.55	1,499,036	-0.04(-0.17%)
Apr 21, 2006	22.61	22.94	22.45	22.59	3,189,708	-0.03(-0.12%)
Apr 20, 2006	21.77	22.78	21.68	22.61	4,172,736	+0.91(+4.17%)
Apr 19, 2006	22.13	22.19	21.68	21.71	2,707,379	-0.34(-1.54%)
Apr 18, 2006	21.74	22.08	21.27	22.05	3,723,908	+0.31(+1.40%)
Apr 17, 2006	21.96	21.97	21.68	21.74	1,485,889	-0.25(-1.14%)
Apr 13, 2006	21.75	22.04	21.71	21.99	2,200,556	+0.24(+1.12%)
Apr 12, 2006	21.79	21.81	21.56	21.75	2,339,239	-0.04(-0.20%)
Apr 11, 2006	21.96	22.01	21.69	21.79	3,373,778	-0.26(-1.16%)
Apr 10, 2006	22.36	22.36	21.99	22.05	3,745,340	-0.33(-1.49%)
Apr 07, 2006	22.46	22.71	22.19	22.38	1,644,924	-0.07(-0.32%)
Apr 06, 2006	22.38	22.48	22.10	22.45	1,788,650	-0.04(-0.20%)
Apr 05, 2006	22.57	22.60	22.33	22.50	1,455,090	-0.09(-0.39%)
Apr 04, 2006	22.42	22.76	22.39	22.59	2,598,774	-0.04(-0.17%)
Apr 03, 2006	22.79	22.89	22.58	22.63	1,466,797	-0.16(-0.68%)
Mar 31, 2006	22.74	22.90	22.73	22.78	1,500,477	+0.01(+0.05%)
Mar 30, 2006	22.98	23.03	22.65	22.77	1,541,542	-0.19(-0.82%)
Mar 29, 2006	22.66	23.01	22.58	22.96	1,461,934	+0.29(+1.30%)
Mar 28, 2006	22.78	22.89	22.59	22.66	1,448,066	-0.16(-0.68%)
Mar 27, 2006	23.05	23.08	22.74	22.82	1,486,069	-0.27(-1.15%)
Mar 24, 2006	23.21	23.27	23.04	23.09	2,022,069	+0.08(+0.34%)
Mar 23, 2006	22.85	23.03	22.81	23.01	1,747,585	+0.18(+0.78%)
Mar 22, 2006	22.76	22.84	22.35	22.83	4,824,546	-0.09(-0.41%)
Mar 21, 2006	22.85	22.94	22.69	22.93	2,362,293	+0.11(+0.46%)
Mar 20, 2006	22.89	22.89	22.66	22.82	1,604,580	-0.06(-0.27%)
Mar 17, 2006	23.00	23.03	22.67	22.88	1,750,647	+0.00(+0.00%)
Mar 16, 2006	22.88	22.92	22.63	22.88	1,966,056	+0.08(+0.34%)
Mar 15, 2006	22.71	22.81	22.59	22.80	1,446,445	+0.09(+0.42%)
Mar 14, 2006	22.60	22.71	22.39	22.71	1,498,676	+0.05(+0.22%)
Mar 13, 2006	22.71	22.92	22.58	22.66	878,745	-0.01(-0.05%)
Mar 10, 2006	22.69	22.79	22.42	22.67	1,957,771	-0.09(-0.39%)
Mar 09, 2006	22.48	22.84	22.46	22.76	2,139,680	+0.31(+1.38%)
Mar 08, 2006	22.24	22.50	22.04	22.45	2,033,416	+0.16(+0.72%)
Mar 07, 2006	22.91	22.91	22.21	22.29	2,544,742	-0.66(-2.86%)
Mar 06, 2006	23.21	23.21	22.79	22.94	934,038	-0.18(-0.77%)
Mar 03, 2006	22.83	23.30	22.83	23.12	1,657,171	+0.14(+0.60%)
Mar 02, 2006	23.08	23.09	22.86	22.98	1,971,099	-0.24(-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.