Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.86	21.18	20.83	21.11	9,561,715	+0.29(+1.38%)
May 30, 2006	20.88	21.05	20.76	20.83	7,074,541	-0.13(-0.61%)
May 26, 2006	21.23	21.23	20.93	20.95	9,691,809	-0.22(-1.02%)
May 25, 2006	21.09	21.18	20.93	21.17	11,199,353	+0.20(+0.94%)
May 24, 2006	21.40	21.44	20.87	20.97	15,275,145	-0.37(-1.73%)
May 23, 2006	21.66	21.72	21.34	21.34	8,201,232	-0.32(-1.47%)
May 22, 2006	21.69	21.73	21.33	21.66	11,607,703	-0.08(-0.35%)
May 19, 2006	22.05	22.10	21.62	21.74	9,824,259	-0.18(-0.84%)
May 18, 2006	22.17	22.26	21.90	21.92	8,444,765	-0.08(-0.35%)
May 17, 2006	21.98	22.12	21.91	22.00	10,326,407	-0.09(-0.40%)
May 16, 2006	22.31	22.35	22.07	22.09	5,217,409	-0.17(-0.77%)
May 15, 2006	22.20	22.28	22.03	22.26	6,388,408	+0.06(+0.26%)
May 12, 2006	22.51	22.61	22.19	22.20	8,479,802	-0.30(-1.33%)
May 11, 2006	22.88	22.89	22.42	22.50	7,742,134	-0.39(-1.70%)
May 10, 2006	22.76	22.91	22.72	22.89	7,563,020	+0.08(+0.36%)
May 09, 2006	22.72	22.87	22.64	22.80	9,321,953	+0.28(+1.24%)
May 08, 2006	22.41	22.52	22.40	22.52	6,345,672	+0.11(+0.51%)
May 05, 2006	22.20	22.44	22.18	22.41	10,068,734	+0.23(+1.03%)
May 04, 2006	22.18	22.33	22.15	22.18	7,300,005	-0.01(-0.03%)
May 03, 2006	21.95	22.20	21.84	22.19	7,027,248	+0.29(+1.31%)
May 02, 2006	21.89	21.98	21.78	21.90	6,246,059	+0.03(+0.12%)
May 01, 2006	22.05	22.12	21.84	21.88	6,370,653	-0.13(-0.58%)
Apr 28, 2006	22.02	22.10	21.83	22.00	7,277,380	-0.03(-0.14%)
Apr 27, 2006	21.54	22.05	21.54	22.03	7,642,679	+0.32(+1.50%)
Apr 26, 2006	21.58	21.72	21.46	21.71	6,627,698	+0.17(+0.77%)
Apr 25, 2006	21.68	21.75	21.52	21.54	11,177,200	-0.26(-1.20%)
Apr 24, 2006	21.86	21.93	21.69	21.81	8,935,601	-0.22(-0.98%)
Apr 21, 2006	22.20	22.28	21.87	22.02	9,930,628	-0.31(-1.37%)
Apr 20, 2006	21.99	22.35	21.99	22.33	7,865,472	+0.34(+1.53%)
Apr 19, 2006	21.85	22.18	21.85	21.99	5,355,516	+0.04(+0.20%)
Apr 18, 2006	21.84	22.07	21.71	21.95	8,548,934	+0.10(+0.47%)
Apr 17, 2006	22.14	22.17	21.67	21.84	9,901,089	-0.34(-1.52%)
Apr 13, 2006	22.40	22.59	22.09	22.18	16,829,512	-0.22(-0.97%)
Apr 12, 2006	22.51	22.54	22.26	22.40	9,920,729	-0.23(-1.01%)
Apr 11, 2006	22.52	22.64	22.40	22.63	8,682,170	+0.13(+0.57%)
Apr 10, 2006	22.28	22.56	22.24	22.50	9,599,581	+0.30(+1.35%)
Apr 07, 2006	22.04	22.27	21.95	22.20	7,410,930	+0.18(+0.81%)
Apr 06, 2006	21.94	22.22	21.94	22.02	6,337,816	-0.13(-0.60%)
Apr 05, 2006	21.99	22.21	21.91	22.16	8,904,649	+0.10(+0.43%)
Apr 04, 2006	22.10	22.22	22.00	22.06	6,729,353	-0.04(-0.20%)
Apr 03, 2006	21.93	22.22	21.91	22.10	8,761,514	+0.24(+1.08%)
Mar 31, 2006	21.90	22.04	21.81	21.87	6,316,291	-0.12(-0.55%)
Mar 30, 2006	21.90	22.15	21.75	21.99	6,346,143	-0.03(-0.14%)
Mar 29, 2006	21.77	22.05	21.74	22.02	4,059,608	+0.18(+0.85%)
Mar 28, 2006	21.87	22.13	21.82	21.84	6,961,573	-0.15(-0.69%)
Mar 27, 2006	21.91	22.05	21.88	21.99	5,245,533	-0.10(-0.43%)
Mar 24, 2006	21.98	22.19	21.89	22.09	5,075,846	+0.10(+0.46%)
Mar 23, 2006	22.16	22.16	21.87	21.98	7,386,577	-0.17(-0.75%)
Mar 22, 2006	22.30	22.36	22.03	22.15	6,627,384	-0.06(-0.29%)
Mar 21, 2006	22.07	22.37	22.07	22.21	8,956,340	+0.11(+0.49%)
Mar 20, 2006	22.24	22.32	22.07	22.10	6,259,414	-0.24(-1.05%)
Mar 17, 2006	22.43	22.44	22.28	22.34	9,401,769	+0.03(+0.11%)
Mar 16, 2006	22.09	22.37	22.09	22.31	8,857,985	+0.18(+0.83%)
Mar 15, 2006	21.77	22.17	21.76	22.13	8,226,057	+0.32(+1.49%)
Mar 14, 2006	21.75	21.90	21.72	21.81	8,895,536	-0.04(-0.17%)
Mar 13, 2006	21.98	22.09	21.71	21.84	9,611,364	-0.21(-0.95%)
Mar 10, 2006	22.02	22.28	21.98	22.05	6,270,726	+0.08(+0.35%)
Mar 09, 2006	22.03	22.10	21.89	21.98	7,870,971	-0.10(-0.43%)
Mar 08, 2006	22.07	22.21	22.05	22.07	10,351,860	+0.03(+0.12%)
Mar 07, 2006	21.99	22.14	21.91	22.05	12,478,763	-0.01(-0.06%)
Mar 06, 2006	22.03	22.25	22.00	22.06	5,568,567	-0.12(-0.55%)
Mar 03, 2006	22.12	22.31	22.05	22.18	8,281,205	-0.06(-0.26%)
Mar 02, 2006	22.23	22.27	22.08	22.24	7,174,311	+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.