Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.63	23.00	22.59	22.98	5,732,159	+0.35(+1.57%)
May 30, 2006	23.06	23.14	22.62	22.63	7,103,111	-0.61(-2.63%)
May 26, 2006	23.40	23.51	23.10	23.24	4,228,633	-0.09(-0.38%)
May 25, 2006	22.71	23.36	22.62	23.33	9,514,142	+0.80(+3.54%)
May 24, 2006	22.18	22.71	22.11	22.53	4,199,773	+0.49(+2.21%)
May 23, 2006	22.35	22.35	22.02	22.04	4,278,573	-0.36(-1.62%)
May 22, 2006	22.43	22.66	22.26	22.41	4,508,212	+0.04(+0.20%)
May 19, 2006	22.62	22.62	22.17	22.36	7,411,775	-0.12(-0.55%)
May 18, 2006	22.19	22.94	22.19	22.49	3,570,043	-0.40(-1.74%)
May 17, 2006	23.29	23.52	22.86	22.89	5,799,686	-0.47(-2.01%)
May 16, 2006	22.88	23.44	22.86	23.36	5,681,542	+0.59(+2.61%)
May 15, 2006	22.66	22.89	22.40	22.76	3,359,457	+0.00(+0.00%)
May 12, 2006	22.66	23.11	22.56	22.76	4,141,940	-0.23(-1.00%)
May 11, 2006	23.33	23.37	22.97	22.99	4,002,376	-0.34(-1.44%)
May 10, 2006	23.75	23.75	23.29	23.33	4,629,964	-0.33(-1.39%)
May 09, 2006	23.70	23.77	23.60	23.66	4,767,048	+0.06(+0.26%)
May 08, 2006	23.51	23.78	23.47	23.60	5,943,421	+0.20(+0.83%)
May 05, 2006	23.13	23.45	23.11	23.40	3,014,267	+0.30(+1.31%)
May 04, 2006	22.84	23.20	22.80	23.10	3,028,585	+0.26(+1.13%)
May 03, 2006	22.67	22.89	22.65	22.84	5,330,039	+0.18(+0.78%)
May 02, 2006	22.93	22.97	22.62	22.66	7,383,704	-0.20(-0.89%)
May 01, 2006	22.62	23.07	22.59	22.87	5,534,312	+0.27(+1.22%)
Apr 28, 2006	22.62	22.68	22.48	22.59	5,527,773	-0.03(-0.12%)
Apr 27, 2006	22.34	22.71	22.29	22.62	4,526,362	+0.31(+1.39%)
Apr 26, 2006	22.53	22.69	22.20	22.31	6,655,672	-0.20(-0.87%)
Apr 25, 2006	22.09	22.50	21.87	22.50	4,573,146	+0.50(+2.26%)
Apr 24, 2006	21.93	22.11	21.91	22.01	2,193,004	+0.00(+0.00%)
Apr 21, 2006	21.91	22.03	21.73	22.01	3,510,069	+0.25(+1.14%)
Apr 20, 2006	21.80	21.92	21.67	21.76	4,245,543	-0.03(-0.12%)
Apr 19, 2006	21.98	22.02	21.63	21.79	3,730,801	-0.21(-0.97%)
Apr 18, 2006	22.00	22.10	21.44	22.00	5,390,013	+0.08(+0.36%)
Apr 17, 2006	22.13	22.13	21.74	21.92	2,675,616	-0.12(-0.56%)
Apr 13, 2006	21.76	22.09	21.67	22.04	2,023,791	+0.28(+1.30%)
Apr 12, 2006	21.87	22.00	21.76	21.76	2,331,892	-0.06(-0.28%)
Apr 11, 2006	22.18	22.18	21.67	21.82	3,640,502	-0.26(-1.16%)
Apr 10, 2006	22.26	22.32	22.06	22.08	6,063,032	-0.22(-0.99%)
Apr 07, 2006	22.58	22.58	22.17	22.30	4,685,429	-0.29(-1.30%)
Apr 06, 2006	22.00	22.62	21.96	22.59	8,052,890	+0.51(+2.29%)
Apr 05, 2006	22.06	22.18	21.88	22.09	6,110,042	+0.12(+0.52%)
Apr 04, 2006	21.81	22.00	21.72	21.97	3,998,543	+0.06(+0.28%)
Apr 03, 2006	21.38	21.95	21.33	21.91	5,227,451	+0.64(+3.00%)
Mar 31, 2006	21.49	21.63	21.26	21.27	6,647,667	-0.23(-1.07%)
Mar 30, 2006	21.78	21.90	21.47	21.50	6,033,157	-0.18(-0.82%)
Mar 29, 2006	21.64	21.77	21.49	21.68	6,526,254	+0.02(+0.08%)
Mar 28, 2006	21.91	21.97	21.48	21.66	5,246,278	-0.32(-1.45%)
Mar 27, 2006	22.04	22.21	21.78	21.98	4,982,030	-0.22(-1.00%)
Mar 24, 2006	21.95	22.23	21.94	22.20	4,986,991	+0.12(+0.56%)
Mar 23, 2006	22.18	22.18	22.04	22.08	4,116,463	-0.17(-0.76%)
Mar 22, 2006	22.02	22.26	21.95	22.25	8,085,583	+0.27(+1.21%)
Mar 21, 2006	21.79	22.00	21.78	21.98	7,129,265	+0.34(+1.56%)
Mar 20, 2006	21.71	21.82	21.52	21.64	3,354,046	-0.20(-0.89%)
Mar 17, 2006	21.60	21.95	21.43	21.84	4,981,467	+0.35(+1.65%)
Mar 16, 2006	21.73	21.73	21.42	21.48	3,609,387	-0.11(-0.49%)
Mar 15, 2006	21.33	21.69	21.19	21.59	3,633,625	+0.34(+1.59%)
Mar 14, 2006	21.31	21.40	21.24	21.25	3,799,569	-0.05(-0.25%)
Mar 13, 2006	21.33	21.53	21.30	21.31	3,846,015	+0.06(+0.29%)
Mar 10, 2006	21.41	21.49	21.18	21.24	4,165,051	-0.01(-0.04%)
Mar 09, 2006	21.38	21.47	21.22	21.25	3,506,462	-0.16(-0.75%)
Mar 08, 2006	21.61	21.66	21.31	21.41	4,762,200	-0.20(-0.90%)
Mar 07, 2006	21.28	21.68	21.27	21.61	5,354,727	+0.29(+1.37%)
Mar 06, 2006	21.29	21.69	21.20	21.32	4,898,495	+0.04(+0.21%)
Mar 03, 2006	21.34	21.56	21.16	21.27	4,681,145	-0.07(-0.33%)
Mar 02, 2006	21.50	21.55	21.21	21.34	9,163,428	-0.52(-2.39%)
Mar 01, 2006	21.73	21.95	21.48	21.87	5,121,031	+0.17(+0.78%)
Feb 28, 2006	22.03	21.95	21.63	21.70	5,614,127	-0.33(-1.49%)
Feb 27, 2006	21.76	22.22	21.76	22.03	8,661,764	+0.27(+1.22%)
Feb 24, 2006	22.21	22.42	21.76	21.76	8,852,735	-0.59(-2.66%)
Feb 23, 2006	22.38	22.66	22.05	22.35	6,703,358	-0.03(-0.12%)
Feb 22, 2006	22.58	22.64	22.33	22.38	8,084,005	-0.06(-0.28%)
Feb 21, 2006	23.06	23.08	22.32	22.44	5,138,279	-0.49(-2.13%)
Feb 17, 2006	22.22	23.02	22.20	22.93	6,069,345	+0.62(+2.78%)
Feb 16, 2006	22.66	22.69	22.26	22.31	4,681,145	-0.41(-1.80%)
Feb 15, 2006	22.81	22.89	22.66	22.72	2,236,857	+0.01(+0.04%)
Feb 14, 2006	22.58	22.91	22.42	22.71	4,818,116	+0.05(+0.23%)
Feb 13, 2006	22.40	22.73	22.31	22.66	3,038,843	+0.07(+0.31%)
Feb 10, 2006	22.69	22.75	22.43	22.58	4,391,194	-0.15(-0.66%)
Feb 09, 2006	22.89	23.06	22.66	22.73	4,108,008	-0.35(-1.50%)
Feb 08, 2006	22.65	23.13	22.65	23.08	4,240,808	+0.43(+1.92%)
Feb 07, 2006	23.02	23.19	22.65	22.65	3,744,668	-0.27(-1.20%)
Feb 06, 2006	22.76	23.13	22.74	22.92	4,211,159	+0.16(+0.70%)
Feb 03, 2006	22.71	23.08	22.51	22.76	6,100,685	+0.01(+0.04%)
Feb 02, 2006	23.17	23.33	22.59	22.75	7,669,033	-0.43(-1.87%)
Feb 01, 2006	23.07	23.56	23.03	23.19	4,930,737	+0.01(+0.04%)
Jan 31, 2006	24.10	24.10	23.09	23.18	7,256,766	-1.01(-4.18%)
Jan 30, 2006	23.82	24.35	23.68	24.19	6,357,153	+0.42(+1.75%)
Jan 27, 2006	23.73	24.26	23.44	23.77	8,937,059	-0.01(-0.04%)
Jan 26, 2006	23.55	24.05	23.49	23.78	8,506,417	+0.36(+1.55%)
Jan 25, 2006	23.95	23.95	23.14	23.42	6,387,140	-0.44(-1.86%)
Jan 24, 2006	23.06	23.95	22.89	23.86	9,657,877	+0.96(+4.18%)
Jan 23, 2006	22.44	22.97	22.22	22.90	7,171,765	+0.75(+3.36%)
Jan 20, 2006	22.49	22.81	22.11	22.16	5,709,838	-0.52(-2.31%)
Jan 19, 2006	22.77	22.81	22.48	22.68	5,660,911	-0.09(-0.39%)
Jan 18, 2006	22.18	22.77	22.03	22.77	6,227,623	+0.54(+2.43%)
Jan 17, 2006	22.31	22.76	22.19	22.23	7,019,462	-0.37(-1.65%)
Jan 13, 2006	23.02	23.06	22.60	22.60	5,477,607	-0.45(-1.96%)
Jan 12, 2006	22.94	23.20	22.61	23.05	8,666,273	-0.17(-0.73%)
Jan 11, 2006	23.65	23.73	23.11	23.22	7,830,580	-0.34(-1.43%)
Jan 10, 2006	24.04	24.10	23.44	23.56	10,237,778	-0.42(-1.74%)
Jan 09, 2006	23.95	24.14	23.82	23.98	8,859,386	-0.18(-0.73%)
Jan 06, 2006	23.51	24.22	23.47	24.15	8,397,629	+0.77(+3.30%)
Jan 05, 2006	23.06	23.45	22.91	23.38	9,064,335	+0.32(+1.38%)
Jan 04, 2006	23.30	23.30	22.92	23.06	9,964,399	-0.18(-0.76%)

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.