Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.79	20.29	19.79	20.28	639,180	+0.46(+2.30%)
May 30, 2006	20.06	20.06	19.51	19.83	467,347	-0.29(-1.43%)
May 26, 2006	19.98	20.17	19.83	20.11	338,282	+0.26(+1.31%)
May 25, 2006	19.90	20.04	19.76	19.85	311,826	+0.04(+0.19%)
May 24, 2006	19.88	19.88	19.34	19.82	565,551	-0.04(-0.19%)
May 23, 2006	20.02	20.33	19.83	19.85	390,185	-0.19(-0.93%)
May 22, 2006	20.14	20.24	19.93	20.04	578,412	-0.17(-0.83%)
May 19, 2006	20.31	20.40	20.21	20.21	531,923	-0.07(-0.37%)
May 18, 2006	20.22	20.38	20.12	20.28	355,418	+0.16(+0.78%)
May 17, 2006	20.09	20.21	19.89	20.12	447,740	-0.03(-0.14%)
May 16, 2006	20.15	20.21	19.94	20.15	341,488	+0.04(+0.18%)
May 15, 2006	19.62	20.15	19.50	20.11	714,283	+0.43(+2.17%)
May 12, 2006	19.74	19.79	19.54	19.69	229,600	-0.15(-0.75%)
May 11, 2006	20.21	20.30	19.73	19.83	339,890	-0.49(-2.42%)
May 10, 2006	20.35	20.50	20.24	20.33	411,664	+0.04(+0.18%)
May 09, 2006	20.43	20.43	20.22	20.29	269,210	-0.05(-0.23%)
May 08, 2006	20.05	20.51	20.05	20.34	402,620	+0.22(+1.11%)
May 05, 2006	20.33	20.33	19.81	20.11	672,641	-0.06(-0.28%)
May 04, 2006	20.08	20.35	19.98	20.17	631,108	+0.16(+0.79%)
May 03, 2006	19.51	20.11	19.50	20.01	801,576	-0.21(-1.06%)
May 02, 2006	20.91	20.94	20.19	20.22	581,426	-0.62(-2.98%)
May 01, 2006	21.33	21.44	20.66	20.85	436,910	-0.15(-0.69%)
Apr 28, 2006	20.77	21.10	20.65	20.99	286,674	+0.17(+0.83%)
Apr 27, 2006	20.63	20.87	20.45	20.82	332,121	+0.14(+0.69%)
Apr 26, 2006	21.04	21.05	20.63	20.68	382,126	-0.29(-1.39%)
Apr 25, 2006	20.81	20.99	20.66	20.97	300,224	+0.14(+0.65%)
Apr 24, 2006	20.81	21.04	20.70	20.83	284,958	-0.03(-0.15%)
Apr 21, 2006	21.29	21.34	20.84	20.86	458,079	-0.43(-2.03%)
Apr 20, 2006	21.20	21.32	21.07	21.30	162,466	+0.11(+0.50%)
Apr 19, 2006	20.88	21.28	20.84	21.19	278,419	+0.25(+1.21%)
Apr 18, 2006	21.27	21.27	20.79	20.94	558,485	-0.37(-1.74%)
Apr 17, 2006	21.58	21.62	21.26	21.31	213,690	-0.32(-1.49%)
Apr 13, 2006	21.48	21.65	21.38	21.63	179,252	+0.22(+1.04%)
Apr 12, 2006	21.42	21.51	21.28	21.41	199,075	-0.01(-0.06%)
Apr 11, 2006	21.14	21.45	21.14	21.42	314,982	+0.28(+1.32%)
Apr 10, 2006	21.59	21.65	21.12	21.14	324,923	-0.30(-1.39%)
Apr 07, 2006	21.75	21.95	21.43	21.44	536,930	+0.01(+0.03%)
Apr 06, 2006	21.41	21.43	21.27	21.43	248,087	+0.05(+0.23%)
Apr 05, 2006	21.60	21.73	21.31	21.38	263,661	-0.25(-1.14%)
Apr 04, 2006	21.56	21.70	21.45	21.63	418,456	-0.11(-0.48%)
Apr 03, 2006	21.76	21.82	21.50	21.73	325,296	-0.01(-0.06%)
Mar 31, 2006	21.75	21.96	21.70	21.75	341,536	-0.01(-0.06%)
Mar 30, 2006	21.46	21.83	21.46	21.76	390,425	+0.25(+1.15%)
Mar 29, 2006	21.29	21.52	21.26	21.51	215,724	+0.19(+0.90%)
Mar 28, 2006	21.48	21.57	21.27	21.32	248,175	-0.20(-0.95%)
Mar 27, 2006	21.05	21.57	21.03	21.52	312,447	+0.32(+1.52%)
Mar 24, 2006	21.67	21.67	20.95	21.20	551,365	-0.62(-2.84%)
Mar 23, 2006	21.46	21.88	21.06	21.82	577,334	+0.43(+2.00%)
Mar 22, 2006	21.13	21.40	21.02	21.39	616,318	+0.37(+1.77%)
Mar 21, 2006	21.11	21.66	20.61	21.02	1,002,631	+0.27(+1.28%)
Mar 20, 2006	20.52	20.86	20.48	20.76	465,880	+0.23(+1.12%)
Mar 17, 2006	20.03	20.53	19.98	20.53	416,446	+0.41(+2.06%)
Mar 16, 2006	19.67	20.37	19.66	20.11	371,487	+0.34(+1.72%)
Mar 15, 2006	19.67	19.83	19.54	19.77	247,563	+0.12(+0.60%)
Mar 14, 2006	19.54	19.66	19.47	19.65	195,418	-0.01(-0.03%)
Mar 13, 2006	19.56	19.91	19.55	19.66	222,806	+0.09(+0.44%)
Mar 10, 2006	19.48	19.72	19.48	19.57	207,758	+0.06(+0.32%)
Mar 09, 2006	19.44	19.62	19.32	19.51	323,191	+0.10(+0.51%)
Mar 08, 2006	19.43	19.47	19.24	19.41	210,147	+0.01(+0.03%)
Mar 07, 2006	19.42	19.62	19.31	19.41	179,689	-0.06(-0.32%)
Mar 06, 2006	19.30	19.52	19.15	19.47	413,900	+0.04(+0.22%)
Mar 03, 2006	19.50	19.65	19.33	19.43	126,806	-0.08(-0.41%)
Mar 02, 2006	19.58	19.71	19.34	19.51	227,367	-0.19(-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.