Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.00	19.00	18.72	18.86	73,317	+0.16(+0.85%)
May 30, 2006	18.94	18.94	18.67	18.71	280,370	-0.30(-1.57%)
May 26, 2006	18.97	19.04	18.85	19.00	153,086	+0.27(+1.46%)
May 25, 2006	18.75	18.85	18.58	18.73	176,057	+0.26(+1.40%)
May 24, 2006	18.58	18.62	18.24	18.47	165,673	-0.17(-0.91%)
May 23, 2006	18.72	18.87	18.62	18.64	172,438	+0.08(+0.45%)
May 22, 2006	18.53	18.60	18.34	18.56	214,604	-0.29(-1.52%)
May 19, 2006	18.66	18.85	18.57	18.85	322,850	+0.17(+0.92%)
May 18, 2006	18.73	18.83	18.62	18.67	431,411	+0.08(+0.44%)
May 17, 2006	19.33	19.33	18.52	18.59	438,491	-0.71(-3.66%)
May 16, 2006	19.32	19.38	19.22	19.30	125,552	+0.10(+0.50%)
May 15, 2006	19.30	19.37	19.10	19.20	503,627	-0.42(-2.14%)
May 12, 2006	19.80	19.84	19.56	19.62	344,405	-0.24(-1.22%)
May 11, 2006	20.00	20.05	19.86	19.86	280,055	-0.08(-0.41%)
May 10, 2006	19.97	20.05	19.89	19.94	262,591	-0.02(-0.10%)
May 09, 2006	19.95	19.97	19.86	19.96	330,087	+0.16(+0.80%)
May 08, 2006	20.02	20.02	19.79	19.80	221,527	-0.06(-0.29%)
May 05, 2006	19.80	19.86	19.70	19.86	515,113	+0.34(+1.72%)
May 04, 2006	19.40	19.60	19.39	19.53	188,958	+0.20(+1.02%)
May 03, 2006	19.47	19.47	19.24	19.33	471,846	-0.13(-0.69%)
May 02, 2006	19.37	19.48	19.35	19.46	532,734	+0.36(+1.90%)
May 01, 2006	19.27	19.37	19.10	19.10	36,186	-0.16(-0.83%)
Apr 28, 2006	19.23	19.30	19.18	19.26	79,139	+0.06(+0.30%)
Apr 27, 2006	19.00	19.28	18.94	19.20	84,331	-0.02(-0.10%)
Apr 26, 2006	19.16	19.25	19.16	19.22	147,894	+0.11(+0.57%)
Apr 25, 2006	19.16	19.20	19.01	19.11	388,616	-0.01(-0.07%)
Apr 24, 2006	19.06	19.12	18.99	19.12	451,550	+0.10(+0.53%)
Apr 21, 2006	18.97	19.05	18.95	19.02	166,617	+0.13(+0.67%)
Apr 20, 2006	18.83	18.90	18.81	18.90	41,378	+0.09(+0.47%)
Apr 19, 2006	18.57	18.82	18.57	18.81	376,501	+0.19(+1.02%)
Apr 18, 2006	18.49	18.62	18.41	18.62	108,718	+0.24(+1.31%)
Apr 17, 2006	18.30	18.43	18.30	18.37	76,149	+0.17(+0.91%)
Apr 13, 2006	18.12	18.22	18.04	18.21	1,326,330	+0.09(+0.49%)
Apr 12, 2006	18.19	18.20	18.10	18.12	45,941	-0.13(-0.70%)
Apr 11, 2006	18.43	18.43	18.21	18.25	107,774	-0.24(-1.27%)
Apr 10, 2006	18.44	18.52	18.43	18.48	47,515	+0.03(+0.14%)
Apr 07, 2006	18.77	18.77	18.43	18.46	225,303	-0.34(-1.83%)
Apr 06, 2006	18.86	18.86	18.71	18.80	87,950	-0.11(-0.60%)
Apr 05, 2006	18.86	18.93	18.81	18.92	113,595	+0.06(+0.31%)
Apr 04, 2006	18.81	18.86	18.78	18.86	162,369	+0.13(+0.70%)
Apr 03, 2006	18.57	18.75	18.57	18.72	1,224,849	+0.16(+0.86%)
Mar 31, 2006	18.67	18.67	18.56	18.57	48,616	-0.11(-0.58%)
Mar 30, 2006	18.57	18.69	18.57	18.67	308,533	+0.26(+1.42%)
Mar 29, 2006	18.27	18.44	18.24	18.41	58,213	+0.27(+1.47%)
Mar 28, 2006	18.32	18.36	18.15	18.15	1,259,935	-0.14(-0.77%)
Mar 27, 2006	18.37	18.37	18.24	18.29	56,483	-0.18(-0.96%)
Mar 24, 2006	18.37	18.50	18.33	18.46	37,288	+0.15(+0.80%)
Mar 23, 2006	18.40	18.43	18.27	18.32	161,110	-0.18(-0.96%)
Mar 22, 2006	18.37	18.52	18.37	18.50	127,283	+0.22(+1.22%)
Mar 21, 2006	18.37	18.40	18.27	18.27	45,312	-0.15(-0.79%)
Mar 20, 2006	18.51	18.51	18.37	18.42	48,144	-0.03(-0.18%)
Mar 17, 2006	18.46	18.48	18.37	18.45	35,714	+0.09(+0.49%)
Mar 16, 2006	18.34	18.41	18.27	18.36	48,931	+0.13(+0.70%)
Mar 15, 2006	18.24	18.25	18.15	18.23	87,950	+0.08(+0.42%)
Mar 14, 2006	17.98	18.17	17.94	18.16	497,491	+0.24(+1.31%)
Mar 13, 2006	17.90	17.98	17.90	17.92	28,792	+0.10(+0.53%)
Mar 10, 2006	17.54	17.83	17.54	17.83	1,284,793	+0.31(+1.74%)
Mar 09, 2006	17.47	17.59	17.47	17.52	54,752	+0.07(+0.40%)
Mar 08, 2006	17.40	17.49	17.38	17.45	119,888	-0.01(-0.04%)
Mar 07, 2006	17.51	17.51	17.41	17.46	134,049	-0.24(-1.36%)
Mar 06, 2006	17.81	17.87	17.68	17.70	56,640	-0.10(-0.54%)
Mar 03, 2006	17.71	17.82	17.68	17.80	170,707	+0.01(+0.07%)
Mar 02, 2006	17.72	17.79	17.67	17.78	879,500	+0.01(+0.04%)

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.