Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.42	19.48	19.20	19.24	828,562	-0.14(-0.72%)
May 30, 2006	19.60	19.76	19.28	19.38	472,018	-0.31(-1.57%)
May 26, 2006	19.16	20.17	19.16	19.69	1,610,890	+1.20(+6.51%)
May 25, 2006	18.41	18.52	18.30	18.49	211,589	+0.15(+0.83%)
May 24, 2006	18.35	18.45	18.05	18.34	595,859	+0.01(+0.06%)
May 23, 2006	18.60	18.60	18.33	18.33	263,780	-0.15(-0.79%)
May 22, 2006	18.21	18.54	18.21	18.47	346,016	+0.18(+0.96%)
May 19, 2006	18.08	18.47	18.08	18.30	293,717	+0.23(+1.26%)
May 18, 2006	18.21	18.37	18.07	18.07	634,824	-0.06(-0.35%)
May 17, 2006	18.41	18.43	18.06	18.13	341,099	-0.32(-1.71%)
May 16, 2006	18.68	18.71	18.41	18.45	261,104	-0.18(-0.94%)
May 15, 2006	18.76	18.76	18.43	18.62	694,165	-0.06(-0.31%)
May 12, 2006	18.84	19.05	18.68	18.68	460,808	-0.23(-1.21%)
May 11, 2006	19.09	19.16	18.87	18.91	272,214	-0.25(-1.28%)
May 10, 2006	19.17	19.20	19.02	19.16	283,186	+0.03(+0.15%)
May 09, 2006	19.05	19.16	19.00	19.13	223,045	+0.04(+0.18%)
May 08, 2006	19.03	19.17	18.96	19.09	325,036	+0.12(+0.62%)
May 05, 2006	18.89	19.03	18.89	18.97	216,143	+0.05(+0.28%)
May 04, 2006	18.90	19.19	18.88	18.92	177,296	+0.03(+0.16%)
May 03, 2006	18.94	18.96	18.82	18.89	386,060	-0.05(-0.25%)
May 02, 2006	19.08	19.35	18.83	18.94	692,397	-0.16(-0.86%)
May 01, 2006	19.14	19.16	18.98	19.10	447,312	-0.04(-0.21%)
Apr 28, 2006	19.07	19.16	19.06	19.14	174,147	+0.00(+0.00%)
Apr 27, 2006	19.05	19.14	18.87	19.14	464,027	-0.01(-0.06%)
Apr 26, 2006	19.13	19.29	19.13	19.16	150,897	-0.08(-0.40%)
Apr 25, 2006	19.35	19.35	19.11	19.23	331,314	-0.09(-0.48%)
Apr 24, 2006	19.42	19.52	19.25	19.33	495,605	-0.16(-0.81%)
Apr 21, 2006	19.82	19.83	19.34	19.48	389,419	-0.34(-1.74%)
Apr 20, 2006	19.88	20.02	19.65	19.83	722,393	-0.17(-0.85%)
Apr 19, 2006	19.85	20.02	19.70	20.00	269,682	+0.16(+0.83%)
Apr 18, 2006	19.60	19.86	19.54	19.83	411,024	+0.20(+1.01%)
Apr 17, 2006	19.41	19.64	19.34	19.64	197,664	+0.28(+1.45%)
Apr 13, 2006	19.33	19.53	19.33	19.35	212,044	-0.05(-0.24%)
Apr 12, 2006	19.38	19.45	19.24	19.40	229,643	+0.02(+0.12%)
Apr 11, 2006	19.65	19.67	19.34	19.38	206,332	-0.26(-1.34%)
Apr 10, 2006	19.68	19.73	19.58	19.64	246,825	-0.08(-0.41%)
Apr 07, 2006	19.67	19.88	19.56	19.72	404,138	+0.13(+0.66%)
Apr 06, 2006	19.58	19.66	19.54	19.59	454,879	+0.02(+0.09%)
Apr 05, 2006	19.57	19.61	19.49	19.58	292,550	+0.06(+0.30%)
Apr 04, 2006	19.41	19.54	19.35	19.52	346,794	+0.12(+0.63%)
Apr 03, 2006	19.29	19.48	19.17	19.40	642,246	+0.25(+1.31%)
Mar 31, 2006	19.09	19.19	18.95	19.14	233,853	+0.20(+1.05%)
Mar 30, 2006	19.15	19.15	18.90	18.95	109,801	-0.13(-0.67%)
Mar 29, 2006	19.21	19.21	18.83	19.07	389,091	+0.04(+0.22%)
Mar 28, 2006	19.33	19.33	18.95	19.03	166,297	-0.22(-1.12%)
Mar 27, 2006	19.41	19.41	19.13	19.25	243,012	-0.11(-0.54%)
Mar 24, 2006	19.59	19.59	19.31	19.35	152,733	-0.16(-0.84%)
Mar 23, 2006	19.78	19.78	19.48	19.52	321,266	-0.13(-0.65%)
Mar 22, 2006	19.58	19.72	19.51	19.65	368,823	+0.06(+0.33%)
Mar 21, 2006	19.58	19.71	19.52	19.58	633,558	+0.03(+0.15%)
Mar 20, 2006	19.62	19.64	19.50	19.55	599,565	+0.00(+0.00%)
Mar 17, 2006	19.51	19.66	19.43	19.55	383,470	+0.14(+0.72%)
Mar 16, 2006	19.29	19.50	19.29	19.41	501,539	+0.16(+0.82%)
Mar 15, 2006	18.96	19.26	18.94	19.26	389,257	+0.27(+1.45%)
Mar 14, 2006	18.62	19.05	18.62	18.98	682,191	+0.35(+1.88%)
Mar 13, 2006	18.56	18.81	18.52	18.63	254,727	+0.09(+0.47%)
Mar 10, 2006	18.33	18.54	18.28	18.54	243,099	+0.19(+1.02%)
Mar 09, 2006	18.38	18.47	18.33	18.36	201,701	+0.00(+0.00%)
Mar 08, 2006	18.23	18.36	18.12	18.36	242,037	+0.16(+0.90%)
Mar 07, 2006	18.12	18.19	18.05	18.19	243,726	+0.09(+0.52%)
Mar 06, 2006	18.06	18.13	17.99	18.10	268,893	+0.01(+0.03%)
Mar 03, 2006	18.02	18.18	17.99	18.09	627,314	+0.10(+0.55%)
Mar 02, 2006	18.17	18.17	17.94	17.99	382,984	-0.11(-0.61%)

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.