Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.84	21.13	20.53	21.13	655,765	+0.43(+2.06%)
May 30, 2006	20.96	21.16	20.62	20.70	793,349	-0.40(-1.89%)
May 26, 2006	21.12	21.14	20.70	21.10	960,688	+0.86(+4.25%)
May 25, 2006	19.89	20.25	19.80	20.24	518,883	+0.43(+2.17%)
May 24, 2006	20.12	20.12	18.97	19.81	867,003	-0.31(-1.55%)
May 23, 2006	20.24	20.85	20.12	20.12	521,560	+0.02(+0.08%)
May 22, 2006	20.05	20.43	19.63	20.10	344,934	+0.05(+0.25%)
May 19, 2006	19.99	20.17	19.59	20.05	606,962	+0.07(+0.33%)
May 18, 2006	20.94	20.94	19.88	19.99	469,133	-0.74(-3.58%)
May 17, 2006	20.86	21.01	20.36	20.73	603,814	-0.33(-1.59%)
May 16, 2006	20.76	21.48	20.76	21.06	611,562	+0.34(+1.63%)
May 15, 2006	20.99	21.03	20.18	20.73	629,169	-0.33(-1.59%)
May 12, 2006	20.37	21.32	20.37	21.06	697,835	+0.63(+3.07%)
May 11, 2006	21.15	21.21	20.39	20.43	352,872	-0.71(-3.38%)
May 10, 2006	21.15	21.41	21.06	21.15	382,660	+0.01(+0.04%)
May 09, 2006	21.17	21.41	21.12	21.14	662,191	-0.00(-0.02%)
May 08, 2006	21.13	21.44	21.00	21.14	383,763	+0.05(+0.26%)
May 05, 2006	21.12	21.48	20.97	21.09	516,061	+0.03(+0.15%)
May 04, 2006	21.03	21.21	20.77	21.06	593,473	+0.15(+0.70%)
May 03, 2006	21.13	21.16	20.75	20.91	377,248	-0.14(-0.68%)
May 02, 2006	20.97	21.13	20.84	21.06	591,803	+0.14(+0.66%)
May 01, 2006	21.14	21.87	20.88	20.92	877,594	-0.15(-0.71%)
Apr 28, 2006	20.47	21.08	20.46	21.07	468,543	+0.46(+2.22%)
Apr 27, 2006	20.43	21.14	20.15	20.61	716,361	+0.18(+0.87%)
Apr 26, 2006	20.95	21.06	20.22	20.43	1,312,623	+0.02(+0.08%)
Apr 25, 2006	20.37	20.42	19.79	20.42	736,104	+0.18(+0.89%)
Apr 24, 2006	20.58	20.58	20.22	20.24	332,998	-0.25(-1.24%)
Apr 21, 2006	20.57	20.72	20.43	20.49	686,643	+0.05(+0.26%)
Apr 20, 2006	20.53	20.67	20.43	20.44	478,632	-0.09(-0.45%)
Apr 19, 2006	20.78	20.81	20.40	20.53	445,066	-0.21(-1.00%)
Apr 18, 2006	20.07	20.89	19.95	20.74	725,813	+0.66(+3.31%)
Apr 17, 2006	19.60	20.10	19.60	20.07	500,774	+0.42(+2.13%)
Apr 13, 2006	19.73	19.98	19.61	19.65	291,295	-0.17(-0.87%)
Apr 12, 2006	19.07	19.91	18.74	19.83	404,149	+0.76(+3.99%)
Apr 11, 2006	19.58	19.75	18.89	19.07	645,926	-0.53(-2.69%)
Apr 10, 2006	19.90	20.06	19.39	19.59	598,999	-0.38(-1.92%)
Apr 07, 2006	20.63	20.74	19.90	19.98	453,087	-0.52(-2.53%)
Apr 06, 2006	20.58	20.71	20.31	20.50	250,487	-0.18(-0.87%)
Apr 05, 2006	20.58	20.75	20.50	20.68	435,688	+0.09(+0.45%)
Apr 04, 2006	20.61	20.97	20.30	20.58	359,651	+0.20(+0.96%)
Apr 03, 2006	20.84	20.88	20.37	20.39	317,855	-0.37(-1.76%)
Mar 31, 2006	20.51	20.89	20.44	20.75	577,153	+0.39(+1.91%)
Mar 30, 2006	20.88	20.95	20.26	20.36	317,862	-0.43(-2.05%)
Mar 29, 2006	20.54	21.01	20.54	20.79	428,817	+0.23(+1.10%)
Mar 28, 2006	19.70	20.87	19.70	20.56	632,289	+0.77(+3.88%)
Mar 27, 2006	19.79	19.84	19.63	19.80	309,889	-0.06(-0.31%)
Mar 24, 2006	20.08	20.08	19.72	19.86	477,628	-0.12(-0.60%)
Mar 23, 2006	20.15	20.17	19.83	19.98	397,260	-0.09(-0.44%)
Mar 22, 2006	20.25	20.25	19.92	20.06	541,647	-0.16(-0.80%)
Mar 21, 2006	20.43	20.50	20.20	20.23	699,586	-0.22(-1.07%)
Mar 20, 2006	20.47	20.55	20.30	20.45	834,777	+0.09(+0.43%)
Mar 17, 2006	20.03	20.37	19.98	20.36	1,129,886	+0.38(+1.92%)
Mar 16, 2006	19.90	19.98	19.75	19.97	452,127	+0.12(+0.62%)
Mar 15, 2006	19.40	19.87	19.28	19.85	554,442	+0.54(+2.81%)
Mar 14, 2006	19.14	19.58	19.10	19.31	622,504	+0.20(+1.03%)
Mar 13, 2006	19.02	19.16	18.88	19.11	885,648	+0.01(+0.06%)
Mar 10, 2006	18.82	19.26	18.79	19.10	2,031,639	+0.94(+5.16%)
Mar 09, 2006	18.25	18.50	18.04	18.16	732,538	+0.48(+2.72%)
Mar 08, 2006	18.15	18.26	17.60	17.68	361,990	-0.40(-2.23%)
Mar 07, 2006	18.09	18.21	17.94	18.09	363,762	+0.03(+0.15%)
Mar 06, 2006	18.38	18.49	17.84	18.06	217,064	-0.18(-0.99%)
Mar 03, 2006	18.07	18.35	17.79	18.24	333,232	+0.20(+1.09%)
Mar 02, 2006	18.17	18.31	17.76	18.04	418,359	-0.22(-1.18%)

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.