Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.31	21.85	21.31	21.84	593,529	+0.49(+2.30%)
May 30, 2006	21.60	21.60	21.01	21.35	433,969	-0.31(-1.43%)
May 26, 2006	21.52	21.72	21.35	21.66	314,122	+0.28(+1.31%)
May 25, 2006	21.43	21.58	21.28	21.38	289,555	+0.04(+0.19%)
May 24, 2006	21.41	21.41	20.83	21.34	525,159	-0.04(-0.19%)
May 23, 2006	21.56	21.89	21.36	21.38	362,318	-0.20(-0.93%)
May 22, 2006	21.69	21.80	21.46	21.58	537,101	-0.18(-0.83%)
May 19, 2006	21.87	21.97	21.76	21.76	493,933	-0.08(-0.37%)
May 18, 2006	21.77	21.95	21.67	21.84	330,034	+0.17(+0.78%)
May 17, 2006	21.64	21.76	21.42	21.67	415,762	-0.03(-0.14%)
May 16, 2006	21.70	21.76	21.47	21.70	317,099	+0.04(+0.18%)
May 15, 2006	21.13	21.70	21.00	21.66	663,268	+0.46(+2.17%)
May 12, 2006	21.26	21.31	21.04	21.20	213,202	-0.16(-0.75%)
May 11, 2006	21.76	21.86	21.24	21.36	315,615	-0.53(-2.42%)
May 10, 2006	21.92	22.08	21.80	21.89	382,263	+0.04(+0.18%)
May 09, 2006	22.00	22.00	21.77	21.85	249,983	-0.05(-0.23%)
May 08, 2006	21.59	22.09	21.59	21.90	373,865	+0.24(+1.11%)
May 05, 2006	21.89	21.89	21.33	21.66	624,600	-0.06(-0.28%)
May 04, 2006	21.62	21.92	21.52	21.72	586,034	+0.17(+0.79%)
May 03, 2006	21.01	21.66	21.00	21.55	744,327	-0.23(-1.06%)
May 02, 2006	22.52	22.55	21.74	21.78	539,900	-0.67(-2.98%)
May 01, 2006	22.97	23.09	22.25	22.45	405,706	-0.16(-0.69%)
Apr 28, 2006	22.37	22.72	22.24	22.61	266,200	+0.19(+0.83%)
Apr 27, 2006	22.22	22.47	22.02	22.42	308,401	+0.15(+0.69%)
Apr 26, 2006	22.66	22.67	22.21	22.27	354,834	-0.31(-1.39%)
Apr 25, 2006	22.41	22.61	22.25	22.58	278,782	+0.15(+0.65%)
Apr 24, 2006	22.41	22.65	22.29	22.43	264,606	-0.03(-0.15%)
Apr 21, 2006	22.93	22.99	22.45	22.47	425,363	-0.47(-2.03%)
Apr 20, 2006	22.83	22.96	22.69	22.93	150,863	+0.11(+0.50%)
Apr 19, 2006	22.49	22.91	22.44	22.82	258,534	+0.27(+1.21%)
Apr 18, 2006	22.91	22.91	22.39	22.55	518,598	-0.40(-1.74%)
Apr 17, 2006	23.24	23.29	22.89	22.95	198,428	-0.35(-1.49%)
Apr 13, 2006	23.13	23.32	23.03	23.29	166,450	+0.24(+1.04%)
Apr 12, 2006	23.07	23.17	22.92	23.05	184,857	-0.01(-0.06%)
Apr 11, 2006	22.77	23.10	22.77	23.07	292,486	+0.30(+1.32%)
Apr 10, 2006	23.25	23.31	22.74	22.77	301,717	-0.32(-1.39%)
Apr 07, 2006	23.43	23.64	23.08	23.09	498,582	+0.01(+0.03%)
Apr 06, 2006	23.05	23.08	22.91	23.08	230,369	+0.05(+0.23%)
Apr 05, 2006	23.26	23.40	22.95	23.03	244,830	-0.27(-1.14%)
Apr 04, 2006	23.22	23.37	23.10	23.29	388,570	-0.11(-0.48%)
Apr 03, 2006	23.43	23.50	23.15	23.41	302,063	-0.01(-0.06%)
Mar 31, 2006	23.43	23.65	23.37	23.42	317,143	-0.01(-0.06%)
Mar 30, 2006	23.11	23.51	23.11	23.43	362,541	+0.27(+1.15%)
Mar 29, 2006	22.93	23.17	22.90	23.17	200,317	+0.21(+0.90%)
Mar 28, 2006	23.13	23.23	22.90	22.96	230,450	-0.22(-0.95%)
Mar 27, 2006	22.67	23.23	22.65	23.18	290,132	+0.35(+1.52%)
Mar 24, 2006	23.33	23.34	22.56	22.83	511,986	-0.67(-2.84%)
Mar 23, 2006	23.11	23.57	22.68	23.50	536,100	+0.46(+2.00%)
Mar 22, 2006	22.75	23.05	22.64	23.04	572,300	+0.40(+1.77%)
Mar 21, 2006	22.73	23.33	22.20	22.64	931,022	+0.29(+1.28%)
Mar 20, 2006	22.09	22.46	22.06	22.35	432,607	+0.25(+1.12%)
Mar 17, 2006	21.57	22.11	21.51	22.11	386,703	+0.45(+2.06%)
Mar 16, 2006	21.18	21.93	21.17	21.66	344,955	+0.37(+1.72%)
Mar 15, 2006	21.18	21.36	21.04	21.29	229,882	+0.13(+0.60%)
Mar 14, 2006	21.05	21.17	20.97	21.17	181,461	-0.01(-0.03%)
Mar 13, 2006	21.07	21.44	21.05	21.17	206,893	+0.09(+0.44%)
Mar 10, 2006	20.98	21.23	20.98	21.08	192,920	+0.07(+0.32%)
Mar 09, 2006	20.94	21.13	20.81	21.01	300,109	+0.11(+0.51%)
Mar 08, 2006	20.92	20.97	20.72	20.91	195,138	+0.01(+0.03%)
Mar 07, 2006	20.91	21.13	20.80	20.90	166,856	-0.07(-0.32%)
Mar 06, 2006	20.79	21.02	20.63	20.97	384,339	+0.05(+0.22%)
Mar 03, 2006	21.00	21.16	20.82	20.92	117,750	-0.09(-0.41%)
Mar 02, 2006	21.09	21.23	20.83	21.01	211,129	-0.21(-0.97%)

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.