Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.95	22.24	21.78	22.24	593,182	+0.28(+1.25%)
May 30, 2006	22.40	22.40	21.93	21.96	304,486	-0.49(-2.18%)
May 26, 2006	22.47	22.52	22.11	22.45	349,772	+0.02(+0.09%)
May 25, 2006	22.27	22.71	22.16	22.43	661,111	+0.27(+1.21%)
May 24, 2006	21.80	22.36	21.73	22.17	706,098	+0.22(+1.01%)
May 23, 2006	22.08	22.29	21.90	21.94	767,472	-0.04(-0.18%)
May 22, 2006	22.06	22.21	21.45	21.98	735,296	-0.21(-0.97%)
May 19, 2006	22.54	22.56	22.09	22.20	598,843	-0.38(-1.67%)
May 18, 2006	22.84	22.96	22.58	22.58	507,974	-0.22(-0.97%)
May 17, 2006	22.79	22.98	22.61	22.80	797,564	-0.17(-0.73%)
May 16, 2006	22.82	22.97	22.62	22.96	852,085	+0.12(+0.53%)
May 15, 2006	22.92	23.07	22.36	22.84	1,005,073	-0.46(-1.96%)
May 12, 2006	23.52	23.56	23.01	23.30	751,980	-0.35(-1.48%)
May 11, 2006	23.66	23.82	23.43	23.65	350,963	-0.01(-0.06%)
May 10, 2006	23.77	23.78	23.52	23.66	405,634	-0.15(-0.65%)
May 09, 2006	23.75	23.87	23.71	23.82	283,035	+0.05(+0.20%)
May 08, 2006	23.93	24.02	23.63	23.77	471,328	-0.16(-0.67%)
May 05, 2006	23.85	24.05	23.70	23.93	486,820	+0.15(+0.62%)
May 04, 2006	23.73	23.95	23.22	23.78	1,152,401	-0.18(-0.76%)
May 03, 2006	24.10	24.21	23.92	23.97	615,676	-0.15(-0.64%)
May 02, 2006	24.30	24.37	24.10	24.12	405,485	-0.14(-0.58%)
May 01, 2006	24.20	24.41	24.06	24.26	441,386	+0.09(+0.39%)
Apr 28, 2006	24.08	24.31	23.88	24.17	439,151	+0.00(+0.00%)
Apr 27, 2006	23.98	24.29	23.63	24.17	357,965	+0.02(+0.08%)
Apr 26, 2006	24.30	24.53	23.97	24.15	578,137	-0.01(-0.06%)
Apr 25, 2006	24.54	24.54	23.50	24.16	508,570	+0.23(+0.95%)
Apr 24, 2006	23.74	24.17	23.31	23.93	452,856	+0.08(+0.34%)
Apr 21, 2006	23.59	24.05	23.56	23.85	514,826	+0.35(+1.49%)
Apr 20, 2006	23.33	23.60	23.16	23.50	332,343	+0.13(+0.57%)
Apr 19, 2006	22.99	23.45	22.86	23.37	523,168	+0.46(+1.99%)
Apr 18, 2006	22.25	23.07	22.25	22.91	489,055	+0.66(+2.99%)
Apr 17, 2006	21.96	22.32	21.85	22.25	294,356	+0.32(+1.44%)
Apr 13, 2006	22.09	22.21	21.92	21.93	325,192	-0.16(-0.73%)
Apr 12, 2006	22.23	22.37	22.02	22.09	542,385	-0.17(-0.78%)
Apr 11, 2006	22.81	22.84	22.13	22.27	332,343	-0.47(-2.07%)
Apr 10, 2006	22.76	22.91	22.67	22.74	234,919	+0.01(+0.06%)
Apr 07, 2006	22.93	23.13	22.72	22.72	390,439	-0.17(-0.73%)
Apr 06, 2006	22.76	23.02	22.69	22.89	448,387	+0.06(+0.26%)
Apr 05, 2006	22.80	23.05	22.72	22.83	685,243	+0.02(+0.09%)
Apr 04, 2006	22.86	22.95	22.70	22.81	495,609	-0.22(-0.96%)
Apr 03, 2006	23.15	23.15	22.79	23.03	1,304,197	+0.21(+0.94%)
Mar 31, 2006	22.82	22.94	22.66	22.82	453,452	+0.00(+0.00%)
Mar 30, 2006	23.05	23.09	22.73	22.82	644,575	-0.01(-0.03%)
Mar 29, 2006	22.35	22.89	22.33	22.82	1,189,493	+0.48(+2.13%)
Mar 28, 2006	22.76	22.78	22.33	22.35	677,944	-0.37(-1.63%)
Mar 27, 2006	22.82	22.82	22.59	22.72	861,023	-0.19(-0.85%)
Mar 24, 2006	23.35	23.38	22.76	22.91	1,414,581	-0.51(-2.18%)
Mar 23, 2006	23.56	23.83	23.31	23.42	1,475,210	-0.83(-3.41%)
Mar 22, 2006	24.20	24.39	24.14	24.25	651,279	-0.01(-0.03%)
Mar 21, 2006	24.53	24.61	24.22	24.25	614,037	-0.34(-1.39%)
Mar 20, 2006	24.76	24.82	24.55	24.60	395,206	-0.17(-0.68%)
Mar 17, 2006	24.69	24.82	24.53	24.76	631,466	+0.11(+0.46%)
Mar 16, 2006	24.84	24.90	24.54	24.65	371,521	-0.14(-0.57%)
Mar 15, 2006	24.54	24.84	24.41	24.79	359,455	+0.32(+1.32%)
Mar 14, 2006	24.07	24.58	24.03	24.47	496,354	+0.34(+1.42%)
Mar 13, 2006	24.24	24.32	24.10	24.13	750,192	-0.06(-0.25%)
Mar 10, 2006	24.23	24.47	24.08	24.19	803,969	-0.07(-0.30%)
Mar 09, 2006	24.18	24.50	24.16	24.26	452,111	+0.07(+0.28%)
Mar 08, 2006	24.54	24.54	23.93	24.19	554,898	-0.43(-1.75%)
Mar 07, 2006	24.99	25.00	24.53	24.62	349,474	-0.44(-1.77%)
Mar 06, 2006	25.47	25.54	24.94	25.07	274,842	-0.31(-1.22%)
Mar 03, 2006	25.33	25.59	25.23	25.37	698,054	+0.08(+0.32%)
Mar 02, 2006	25.06	25.29	24.95	25.29	425,893	+0.21(+0.83%)

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.