Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.95	22.24	21.78	22.24	593,158	+0.28(+1.25%)
May 30, 2006	22.40	22.40	21.93	21.97	304,473	-0.49(-2.18%)
May 26, 2006	22.48	22.52	22.11	22.46	349,757	+0.02(+0.09%)
May 25, 2006	22.27	22.71	22.16	22.44	661,083	+0.27(+1.21%)
May 24, 2006	21.80	22.36	21.73	22.17	706,069	+0.22(+1.01%)
May 23, 2006	22.08	22.29	21.91	21.95	767,441	-0.04(-0.18%)
May 22, 2006	22.06	22.21	21.46	21.99	735,265	-0.21(-0.97%)
May 19, 2006	22.54	22.56	22.09	22.20	598,818	-0.38(-1.67%)
May 18, 2006	22.84	22.96	22.58	22.58	507,953	-0.22(-0.97%)
May 17, 2006	22.79	22.98	22.61	22.80	797,531	-0.17(-0.73%)
May 16, 2006	22.82	22.97	22.62	22.97	852,050	+0.12(+0.53%)
May 15, 2006	22.93	23.07	22.36	22.85	1,005,032	-0.46(-1.96%)
May 12, 2006	23.52	23.56	23.01	23.30	751,949	-0.35(-1.48%)
May 11, 2006	23.66	23.82	23.44	23.65	350,949	-0.01(-0.06%)
May 10, 2006	23.77	23.78	23.52	23.66	405,617	-0.15(-0.65%)
May 09, 2006	23.75	23.87	23.71	23.82	283,023	+0.05(+0.20%)
May 08, 2006	23.93	24.02	23.63	23.77	471,308	-0.16(-0.67%)
May 05, 2006	23.85	24.05	23.70	23.93	486,800	+0.15(+0.62%)
May 04, 2006	23.73	23.95	23.22	23.78	1,152,353	-0.18(-0.76%)
May 03, 2006	24.10	24.21	23.92	23.97	615,651	-0.15(-0.64%)
May 02, 2006	24.30	24.37	24.10	24.12	405,468	-0.14(-0.58%)
May 01, 2006	24.20	24.41	24.06	24.26	441,368	+0.09(+0.39%)
Apr 28, 2006	24.08	24.31	23.88	24.17	439,133	+0.00(+0.00%)
Apr 27, 2006	23.98	24.29	23.63	24.17	357,950	+0.02(+0.08%)
Apr 26, 2006	24.30	24.53	23.97	24.15	578,113	-0.01(-0.06%)
Apr 25, 2006	24.54	24.54	23.50	24.16	508,548	+0.23(+0.95%)
Apr 24, 2006	23.74	24.17	23.32	23.93	452,837	+0.08(+0.34%)
Apr 21, 2006	23.59	24.05	23.56	23.85	514,805	+0.35(+1.49%)
Apr 20, 2006	23.33	23.60	23.16	23.50	332,329	+0.13(+0.57%)
Apr 19, 2006	22.99	23.46	22.86	23.37	523,146	+0.46(+1.99%)
Apr 18, 2006	22.25	23.07	22.25	22.91	489,035	+0.66(+2.99%)
Apr 17, 2006	21.97	22.32	21.85	22.25	294,344	+0.32(+1.44%)
Apr 13, 2006	22.09	22.21	21.92	21.93	325,179	-0.16(-0.73%)
Apr 12, 2006	22.23	22.38	22.02	22.09	542,362	-0.17(-0.78%)
Apr 11, 2006	22.81	22.84	22.13	22.27	332,329	-0.47(-2.07%)
Apr 10, 2006	22.76	22.91	22.67	22.74	234,909	+0.01(+0.06%)
Apr 07, 2006	22.93	23.13	22.72	22.72	390,423	-0.17(-0.73%)
Apr 06, 2006	22.76	23.02	22.69	22.89	448,369	+0.06(+0.26%)
Apr 05, 2006	22.80	23.05	22.72	22.83	685,215	+0.02(+0.09%)
Apr 04, 2006	22.87	22.95	22.70	22.81	495,589	-0.22(-0.96%)
Apr 03, 2006	23.15	23.15	22.79	23.03	1,304,143	+0.21(+0.94%)
Mar 31, 2006	22.82	22.94	22.66	22.82	453,433	+0.00(+0.00%)
Mar 30, 2006	23.05	23.09	22.73	22.82	644,549	-0.01(-0.03%)
Mar 29, 2006	22.36	22.89	22.33	22.82	1,189,444	+0.48(+2.13%)
Mar 28, 2006	22.76	22.78	22.33	22.35	677,916	-0.37(-1.63%)
Mar 27, 2006	22.82	22.82	22.59	22.72	860,987	-0.19(-0.85%)
Mar 24, 2006	23.36	23.38	22.76	22.91	1,414,522	-0.51(-2.18%)
Mar 23, 2006	23.56	23.83	23.32	23.42	1,475,149	-0.83(-3.41%)
Mar 22, 2006	24.20	24.39	24.14	24.25	651,252	-0.01(-0.03%)
Mar 21, 2006	24.53	24.61	24.22	24.25	614,012	-0.34(-1.39%)
Mar 20, 2006	24.77	24.82	24.55	24.60	395,190	-0.17(-0.68%)
Mar 17, 2006	24.69	24.83	24.53	24.77	631,440	+0.11(+0.46%)
Mar 16, 2006	24.84	24.90	24.54	24.65	371,505	-0.14(-0.57%)
Mar 15, 2006	24.54	24.84	24.42	24.79	359,440	+0.32(+1.32%)
Mar 14, 2006	24.07	24.58	24.03	24.47	496,334	+0.34(+1.42%)
Mar 13, 2006	24.24	24.32	24.10	24.13	750,161	-0.06(-0.25%)
Mar 10, 2006	24.23	24.47	24.08	24.19	803,936	-0.07(-0.30%)
Mar 09, 2006	24.18	24.50	24.16	24.26	452,093	+0.07(+0.28%)
Mar 08, 2006	24.54	24.54	23.93	24.19	554,875	-0.43(-1.75%)
Mar 07, 2006	24.99	25.00	24.53	24.62	349,459	-0.44(-1.77%)
Mar 06, 2006	25.47	25.54	24.94	25.07	274,830	-0.31(-1.22%)
Mar 03, 2006	25.33	25.59	25.23	25.38	698,025	+0.08(+0.32%)
Mar 02, 2006	25.06	25.30	24.95	25.30	425,876	+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.