Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.47	20.58	20.37	20.48	3,392,568	+0.06(+0.29%)
May 30, 2006	20.43	20.50	20.30	20.42	3,380,753	-0.01(-0.03%)
May 26, 2006	20.49	20.66	20.33	20.43	2,288,927	-0.06(-0.29%)
May 25, 2006	20.15	20.51	20.15	20.49	2,780,461	+0.30(+1.50%)
May 24, 2006	20.07	20.44	19.92	20.18	3,599,936	+0.03(+0.13%)
May 23, 2006	20.76	21.41	19.49	20.16	2,991,616	+0.03(+0.16%)
May 22, 2006	20.35	20.66	20.02	20.12	5,153,608	-0.22(-1.07%)
May 19, 2006	20.35	20.56	20.16	20.34	4,935,182	-0.01(-0.03%)
May 18, 2006	20.58	20.79	20.33	20.35	3,986,196	-0.23(-1.12%)
May 17, 2006	20.82	20.83	20.38	20.58	4,584,368	-0.51(-2.44%)
May 16, 2006	21.44	21.44	21.06	21.09	4,161,906	-0.34(-1.60%)
May 15, 2006	21.39	21.46	21.17	21.44	2,733,352	+0.05(+0.22%)
May 12, 2006	21.77	21.79	21.36	21.39	3,001,159	-0.36(-1.64%)
May 11, 2006	21.94	22.01	21.74	21.75	4,077,383	-0.07(-0.33%)
May 10, 2006	21.47	21.94	21.46	21.82	3,573,126	+0.31(+1.44%)
May 09, 2006	21.59	21.68	21.46	21.51	2,903,761	-0.07(-0.31%)
May 08, 2006	21.62	21.74	21.53	21.57	3,034,180	-0.05(-0.24%)
May 05, 2006	21.42	21.66	21.32	21.63	4,552,710	+0.32(+1.52%)
May 04, 2006	21.29	21.52	21.22	21.30	3,828,360	-0.05(-0.25%)
May 03, 2006	21.40	21.53	21.24	21.36	4,251,730	-0.05(-0.22%)
May 02, 2006	21.46	21.50	21.01	21.40	5,002,740	+0.28(+1.31%)
May 01, 2006	21.06	21.25	20.70	21.13	4,311,866	+0.07(+0.31%)
Apr 28, 2006	21.10	21.19	21.00	21.06	4,815,972	-0.04(-0.19%)
Apr 27, 2006	20.99	21.22	20.83	21.10	5,075,599	-0.12(-0.56%)
Apr 26, 2006	21.34	21.60	21.18	21.22	2,167,899	-0.12(-0.56%)
Apr 25, 2006	21.38	21.48	21.21	21.34	2,631,259	-0.05(-0.22%)
Apr 24, 2006	22.21	22.25	21.36	21.38	1,822,235	-0.24(-1.10%)
Apr 21, 2006	21.90	21.90	21.52	21.62	2,527,044	-0.07(-0.34%)
Apr 20, 2006	21.69	21.76	21.48	21.69	2,122,457	+0.01(+0.03%)
Apr 19, 2006	21.65	21.69	21.46	21.69	2,021,878	+0.02(+0.09%)
Apr 18, 2006	21.10	21.73	20.99	21.67	4,116,767	+0.57(+2.72%)
Apr 17, 2006	21.06	21.16	20.99	21.09	1,802,543	-0.09(-0.41%)
Apr 13, 2006	21.21	21.28	21.03	21.18	1,384,929	-0.03(-0.16%)
Apr 12, 2006	21.20	21.25	21.06	21.21	1,551,096	+0.03(+0.12%)
Apr 11, 2006	21.31	21.35	21.09	21.19	2,864,681	-0.13(-0.62%)
Apr 10, 2006	21.38	21.39	21.22	21.32	1,762,554	-0.20(-0.95%)
Apr 07, 2006	21.69	21.85	21.46	21.52	3,929,999	-0.07(-0.31%)
Apr 06, 2006	21.88	21.88	21.46	21.59	3,223,069	-0.33(-1.51%)
Apr 05, 2006	21.75	21.98	21.57	21.92	4,067,689	+0.07(+0.33%)
Apr 04, 2006	21.67	22.01	21.52	21.85	4,492,726	+0.04(+0.18%)
Apr 03, 2006	21.50	21.84	21.46	21.81	4,789,009	+0.36(+1.66%)
Mar 31, 2006	21.34	21.61	21.31	21.45	4,678,888	+0.15(+0.68%)
Mar 30, 2006	21.13	21.32	20.98	21.30	3,015,852	+0.07(+0.34%)
Mar 29, 2006	21.29	21.31	21.05	21.23	2,993,888	-0.04(-0.19%)
Mar 28, 2006	21.75	21.75	21.09	21.27	3,056,295	-0.05(-0.25%)
Mar 27, 2006	21.14	21.36	21.14	21.32	1,830,414	+0.13(+0.59%)
Mar 24, 2006	21.19	21.44	21.00	21.20	2,465,546	-0.01(-0.06%)
Mar 23, 2006	21.00	21.32	20.91	21.21	2,325,887	+0.16(+0.75%)
Mar 22, 2006	21.09	21.17	20.91	21.05	2,175,170	-0.10(-0.47%)
Mar 21, 2006	21.26	21.29	21.05	21.15	2,888,462	-0.02(-0.09%)
Mar 20, 2006	21.24	21.32	21.13	21.17	2,869,831	-0.11(-0.53%)
Mar 17, 2006	20.93	21.44	20.80	21.28	5,938,245	+0.55(+2.67%)
Mar 16, 2006	20.56	20.85	20.48	20.73	4,099,044	+0.22(+1.09%)
Mar 15, 2006	20.37	20.56	20.33	20.51	3,189,290	+0.11(+0.52%)
Mar 14, 2006	19.73	20.43	19.73	20.40	4,312,169	+0.67(+3.38%)
Mar 13, 2006	20.14	20.22	19.64	19.73	7,285,456	-0.81(-3.95%)
Mar 10, 2006	20.15	20.61	20.06	20.54	2,660,493	+0.33(+1.63%)
Mar 09, 2006	20.12	20.33	20.08	20.21	1,835,716	+0.09(+0.46%)
Mar 08, 2006	20.16	20.18	19.94	20.12	2,706,541	-0.12(-0.59%)
Mar 07, 2006	20.19	20.24	19.99	20.24	2,858,773	+0.01(+0.07%)
Mar 06, 2006	20.39	20.47	20.14	20.23	1,933,871	-0.17(-0.84%)
Mar 03, 2006	20.43	20.49	20.29	20.40	2,366,179	-0.16(-0.77%)
Mar 02, 2006	20.47	20.60	20.27	20.56	2,068,532	-0.05(-0.22%)

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.