Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.96	23.41	22.93	23.39	65,396	+0.41(+1.77%)
May 30, 2006	22.93	23.02	22.93	22.99	55,624	-0.03(-0.15%)
May 26, 2006	23.82	23.82	22.93	23.02	43,628	-0.66(-2.80%)
May 25, 2006	23.33	23.78	23.31	23.68	81,946	+0.58(+2.49%)
May 24, 2006	23.29	23.60	22.96	23.11	82,288	-0.18(-0.77%)
May 23, 2006	23.31	23.67	23.17	23.29	68,240	+0.13(+0.58%)
May 22, 2006	22.66	23.39	22.66	23.16	98,382	+0.29(+1.25%)
May 19, 2006	22.53	22.98	22.53	22.87	42,715	+0.10(+0.46%)
May 18, 2006	22.03	22.92	22.03	22.77	67,264	+0.63(+2.87%)
May 17, 2006	21.86	22.24	21.53	22.13	41,928	+0.27(+1.22%)
May 16, 2006	22.30	22.30	21.79	21.86	29,887	-0.29(-1.29%)
May 15, 2006	22.28	22.30	22.04	22.15	79,057	-0.15(-0.68%)
May 12, 2006	23.01	23.01	22.30	22.30	33,590	-0.76(-3.31%)
May 11, 2006	23.20	23.20	22.96	23.06	36,104	-0.24(-1.05%)
May 10, 2006	23.42	23.43	23.10	23.31	31,327	-0.01(-0.02%)
May 09, 2006	23.14	23.57	23.14	23.31	26,220	+0.04(+0.17%)
May 08, 2006	23.60	23.60	23.14	23.27	26,327	-0.31(-1.31%)
May 05, 2006	23.66	23.77	23.55	23.58	29,511	+0.02(+0.07%)
May 04, 2006	23.56	23.66	23.44	23.56	21,158	+0.13(+0.55%)
May 03, 2006	23.80	23.80	23.27	23.43	48,821	-0.37(-1.54%)
May 02, 2006	23.57	23.80	23.48	23.80	43,179	+0.17(+0.74%)
May 01, 2006	23.82	23.97	23.40	23.63	52,391	-0.29(-1.22%)
Apr 28, 2006	23.89	23.96	23.45	23.92	68,391	+0.15(+0.64%)
Apr 27, 2006	23.57	23.82	23.34	23.77	86,268	-0.05(-0.20%)
Apr 26, 2006	23.53	23.88	23.36	23.81	87,781	+0.48(+2.04%)
Apr 25, 2006	23.47	23.63	23.28	23.34	40,126	-0.20(-0.84%)
Apr 24, 2006	23.55	23.86	23.31	23.53	67,673	+0.12(+0.50%)
Apr 21, 2006	23.50	23.70	22.99	23.42	94,880	+0.12(+0.50%)
Apr 20, 2006	23.39	23.39	23.13	23.30	121,312	-1.06(-4.37%)
Apr 19, 2006	24.41	24.51	24.27	24.37	84,833	+0.08(+0.34%)
Apr 18, 2006	24.12	24.30	23.86	24.28	129,366	+0.24(+1.02%)
Apr 17, 2006	23.39	24.62	23.28	24.04	169,202	+0.65(+2.76%)
Apr 13, 2006	23.02	23.41	22.72	23.39	111,681	+1.26(+5.68%)
Apr 12, 2006	21.83	22.29	21.57	22.14	145,461	+0.31(+1.41%)
Apr 11, 2006	21.99	22.04	21.82	21.83	43,858	-0.27(-1.24%)
Apr 10, 2006	22.43	22.43	22.00	22.10	29,289	-0.08(-0.37%)
Apr 07, 2006	22.41	22.66	22.14	22.18	21,617	-0.23(-1.04%)
Apr 06, 2006	22.51	22.57	22.28	22.42	52,139	-0.15(-0.64%)
Apr 05, 2006	22.58	22.59	22.46	22.56	51,061	+0.07(+0.31%)
Apr 04, 2006	22.53	22.58	22.40	22.49	13,991	+0.01(+0.05%)
Apr 03, 2006	22.66	22.75	22.48	22.48	15,238	-0.27(-1.20%)
Mar 31, 2006	22.67	22.77	22.53	22.75	49,472	+0.23(+1.01%)
Mar 30, 2006	22.58	22.65	22.35	22.53	25,222	-0.13(-0.59%)
Mar 29, 2006	22.84	22.84	22.52	22.66	35,084	-0.09(-0.41%)
Mar 28, 2006	22.88	22.95	22.68	22.75	59,323	-0.17(-0.74%)
Mar 27, 2006	22.85	22.92	22.70	22.92	157,685	+0.02(+0.10%)
Mar 24, 2006	22.75	22.91	22.66	22.90	39,747	+0.15(+0.64%)
Mar 23, 2006	22.62	22.75	22.32	22.75	30,071	+0.18(+0.80%)
Mar 22, 2006	22.45	22.64	22.38	22.57	35,055	+0.10(+0.44%)
Mar 21, 2006	22.33	22.70	22.17	22.47	63,298	+0.07(+0.31%)
Mar 20, 2006	22.23	22.40	22.07	22.40	71,833	+0.15(+0.65%)
Mar 17, 2006	22.52	22.52	22.10	22.26	133,319	-0.16(-0.73%)
Mar 16, 2006	22.54	22.54	22.38	22.42	28,683	+0.05(+0.23%)
Mar 15, 2006	22.46	22.46	22.37	22.37	26,181	-0.04(-0.16%)
Mar 14, 2006	22.29	22.40	22.29	22.40	27,719	+0.00(+0.00%)
Mar 13, 2006	22.39	22.40	22.27	22.40	12,755	+0.12(+0.52%)
Mar 10, 2006	22.29	22.36	22.14	22.29	25,696	+0.14(+0.63%)
Mar 09, 2006	22.29	22.31	22.14	22.15	26,043	-0.01(-0.03%)
Mar 08, 2006	22.15	22.29	22.11	22.15	38,050	-0.02(-0.11%)
Mar 07, 2006	22.20	22.30	22.08	22.18	46,757	-0.04(-0.18%)
Mar 06, 2006	22.23	22.31	22.20	22.22	39,935	+0.02(+0.08%)
Mar 03, 2006	22.38	22.40	22.17	22.20	36,701	-0.13(-0.60%)
Mar 02, 2006	22.35	22.40	22.32	22.33	20,732	-0.02(-0.10%)

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.