Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.02	19.02	18.74	18.88	73,243	+0.16(+0.85%)
May 30, 2006	18.96	18.96	18.69	18.72	280,083	-0.30(-1.57%)
May 26, 2006	18.99	19.06	18.86	19.02	152,930	+0.27(+1.46%)
May 25, 2006	18.77	18.87	18.60	18.75	175,877	+0.26(+1.40%)
May 24, 2006	18.60	18.64	18.26	18.49	165,504	-0.17(-0.91%)
May 23, 2006	18.74	18.89	18.64	18.66	172,262	+0.08(+0.45%)
May 22, 2006	18.55	18.62	18.36	18.58	214,385	-0.29(-1.52%)
May 19, 2006	18.68	18.86	18.58	18.86	322,520	+0.17(+0.92%)
May 18, 2006	18.75	18.85	18.64	18.69	430,970	+0.08(+0.44%)
May 17, 2006	19.35	19.35	18.54	18.61	438,043	-0.71(-3.66%)
May 16, 2006	19.34	19.40	19.24	19.32	125,424	+0.10(+0.50%)
May 15, 2006	19.32	19.39	19.12	19.22	503,113	-0.42(-2.14%)
May 12, 2006	19.82	19.86	19.58	19.64	344,053	-0.24(-1.22%)
May 11, 2006	20.02	20.07	19.88	19.88	279,769	-0.08(-0.41%)
May 10, 2006	19.99	20.07	19.91	19.97	262,323	-0.02(-0.10%)
May 09, 2006	19.97	19.99	19.88	19.98	329,750	+0.16(+0.80%)
May 08, 2006	20.04	20.04	19.81	19.83	221,300	-0.06(-0.29%)
May 05, 2006	19.82	19.88	19.72	19.88	514,587	+0.34(+1.73%)
May 04, 2006	19.42	19.62	19.41	19.55	188,765	+0.20(+1.02%)
May 03, 2006	19.49	19.49	19.26	19.35	471,364	-0.13(-0.69%)
May 02, 2006	19.39	19.50	19.37	19.48	532,190	+0.36(+1.90%)
May 01, 2006	19.29	19.39	19.12	19.12	36,149	-0.16(-0.82%)
Apr 28, 2006	19.25	19.32	19.20	19.28	79,058	+0.06(+0.30%)
Apr 27, 2006	19.02	19.30	18.96	19.22	84,245	-0.02(-0.10%)
Apr 26, 2006	19.18	19.27	19.18	19.24	147,743	+0.11(+0.57%)
Apr 25, 2006	19.18	19.22	19.03	19.13	388,219	-0.01(-0.07%)
Apr 24, 2006	19.08	19.14	19.01	19.14	451,089	+0.10(+0.53%)
Apr 21, 2006	18.99	19.07	18.97	19.04	166,447	+0.13(+0.67%)
Apr 20, 2006	18.85	18.92	18.83	18.92	41,336	+0.09(+0.47%)
Apr 19, 2006	18.58	18.84	18.58	18.83	376,117	+0.19(+1.02%)
Apr 18, 2006	18.51	18.64	18.43	18.64	108,607	+0.24(+1.31%)
Apr 17, 2006	18.32	18.44	18.32	18.39	76,072	+0.17(+0.91%)
Apr 13, 2006	18.14	18.23	18.06	18.23	1,324,975	+0.09(+0.49%)
Apr 12, 2006	18.21	18.22	18.12	18.14	45,894	-0.13(-0.70%)
Apr 11, 2006	18.45	18.45	18.23	18.27	107,664	-0.24(-1.27%)
Apr 10, 2006	18.46	18.54	18.44	18.50	47,466	+0.03(+0.14%)
Apr 07, 2006	18.79	18.79	18.44	18.48	225,072	-0.34(-1.83%)
Apr 06, 2006	18.88	18.88	18.72	18.82	87,860	-0.11(-0.60%)
Apr 05, 2006	18.88	18.95	18.83	18.93	113,479	+0.06(+0.31%)
Apr 04, 2006	18.83	18.88	18.80	18.88	162,203	+0.13(+0.70%)
Apr 03, 2006	18.59	18.77	18.59	18.74	1,223,598	+0.16(+0.86%)
Mar 31, 2006	18.69	18.69	18.58	18.58	48,566	-0.11(-0.58%)
Mar 30, 2006	18.59	18.71	18.59	18.69	308,217	+0.26(+1.42%)
Mar 29, 2006	18.29	18.46	18.25	18.43	58,154	+0.27(+1.47%)
Mar 28, 2006	18.34	18.38	18.16	18.16	1,258,648	-0.14(-0.76%)
Mar 27, 2006	18.39	18.39	18.26	18.30	56,425	-0.18(-0.96%)
Mar 24, 2006	18.39	18.51	18.35	18.48	37,250	+0.15(+0.80%)
Mar 23, 2006	18.42	18.45	18.29	18.34	160,946	-0.18(-0.96%)
Mar 22, 2006	18.39	18.54	18.39	18.51	127,153	+0.22(+1.22%)
Mar 21, 2006	18.39	18.42	18.29	18.29	45,266	-0.15(-0.79%)
Mar 20, 2006	18.53	18.53	18.39	18.44	48,095	-0.03(-0.18%)
Mar 17, 2006	18.48	18.50	18.39	18.47	35,678	+0.09(+0.49%)
Mar 16, 2006	18.36	18.43	18.29	18.38	48,881	+0.13(+0.70%)
Mar 15, 2006	18.26	18.27	18.17	18.25	87,860	+0.08(+0.42%)
Mar 14, 2006	18.00	18.19	17.95	18.18	496,983	+0.24(+1.31%)
Mar 13, 2006	17.92	18.00	17.92	17.94	28,762	+0.10(+0.53%)
Mar 10, 2006	17.55	17.85	17.55	17.85	1,283,481	+0.31(+1.74%)
Mar 09, 2006	17.49	17.60	17.49	17.54	54,696	+0.07(+0.40%)
Mar 08, 2006	17.41	17.51	17.40	17.47	119,766	-0.01(-0.04%)
Mar 07, 2006	17.53	17.53	17.43	17.48	133,912	-0.24(-1.36%)
Mar 06, 2006	17.83	17.88	17.70	17.72	56,582	-0.10(-0.54%)
Mar 03, 2006	17.73	17.84	17.70	17.81	170,533	+0.01(+0.07%)
Mar 02, 2006	17.74	17.81	17.69	17.80	878,601	+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.