Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.47	20.71	20.04	20.28	16,944	-0.26(-1.27%)
May 30, 2006	20.80	20.89	20.32	20.54	28,577	-0.03(-0.13%)
May 26, 2006	20.39	20.59	20.39	20.57	5,361	+0.28(+1.39%)
May 25, 2006	20.16	20.38	19.96	20.29	3,708	+0.13(+0.65%)
May 24, 2006	20.51	20.51	19.96	20.16	4,160	-0.77(-3.67%)
May 23, 2006	20.51	21.05	20.51	20.92	3,749	+0.46(+2.25%)
May 22, 2006	21.12	21.12	20.46	20.46	7,296	-0.66(-3.13%)
May 19, 2006	20.82	21.32	20.82	21.12	23,772	+0.30(+1.44%)
May 18, 2006	21.30	21.42	20.82	20.82	9,881	-0.21(-0.99%)
May 17, 2006	21.15	21.49	20.61	21.03	12,597	-0.23(-1.08%)
May 16, 2006	20.90	21.48	20.90	21.26	15,074	+1.41(+7.12%)
May 15, 2006	20.66	20.66	19.79	19.85	25,677	-1.04(-4.99%)
May 12, 2006	21.47	21.47	20.78	20.89	4,608	-0.30(-1.40%)
May 11, 2006	21.50	21.50	20.96	21.19	20,313	-0.13(-0.63%)
May 10, 2006	21.28	21.50	21.08	21.32	7,580	+0.21(+1.02%)
May 09, 2006	20.91	21.12	20.86	21.11	11,216	+0.47(+2.27%)
May 08, 2006	20.56	20.90	20.56	20.64	30,092	+0.49(+2.44%)
May 05, 2006	20.04	20.15	20.01	20.15	19,130	+0.12(+0.58%)
May 04, 2006	20.13	20.13	19.90	20.03	8,398	-0.30(-1.47%)
May 03, 2006	20.23	20.37	20.16	20.33	2,940	+0.11(+0.53%)
May 02, 2006	20.47	20.47	20.08	20.23	5,360	+0.01(+0.04%)
May 01, 2006	19.98	20.41	19.98	20.22	41,869	+0.74(+3.78%)
Apr 28, 2006	19.34	19.51	19.34	19.48	8,334	+0.17(+0.87%)
Apr 27, 2006	19.48	19.56	19.31	19.31	3,378	+0.13(+0.68%)
Apr 26, 2006	19.01	19.27	18.97	19.18	16,134	+0.07(+0.36%)
Apr 25, 2006	19.11	19.11	18.97	19.11	3,918	-0.02(-0.08%)
Apr 24, 2006	18.97	19.19	18.87	19.13	5,783	+0.28(+1.47%)
Apr 21, 2006	18.94	19.16	18.85	18.85	6,895	+0.00(+0.00%)
Apr 20, 2006	18.61	19.14	18.61	18.85	14,051	+0.35(+1.87%)
Apr 19, 2006	18.31	18.61	18.31	18.51	7,097	+0.12(+0.67%)
Apr 18, 2006	18.24	18.41	18.24	18.38	7,411	+0.05(+0.29%)
Apr 17, 2006	18.42	18.43	18.18	18.33	8,747	+0.18(+0.97%)
Apr 13, 2006	18.14	18.15	18.14	18.15	520	-0.01(-0.04%)
Apr 12, 2006	17.85	18.32	17.79	18.16	4,074	+0.31(+1.72%)
Apr 11, 2006	18.08	18.08	17.82	17.85	7,591	+0.04(+0.22%)
Apr 10, 2006	18.18	18.18	17.81	17.81	5,237	-0.47(-2.56%)
Apr 07, 2006	18.16	18.37	18.15	18.28	3,507	-0.09(-0.50%)
Apr 06, 2006	18.41	18.41	18.31	18.38	1,562	+0.07(+0.38%)
Apr 05, 2006	18.12	18.47	18.12	18.31	4,887	+0.02(+0.13%)
Apr 04, 2006	18.32	18.41	17.68	18.28	3,979	+0.53(+2.98%)
Apr 03, 2006	17.90	18.11	17.67	17.75	20,783	-0.15(-0.82%)
Mar 31, 2006	17.94	18.04	17.90	17.90	5,661	-0.12(-0.68%)
Mar 30, 2006	18.03	18.11	17.88	18.02	12,005	-0.39(-2.13%)
Mar 29, 2006	18.69	18.69	18.30	18.41	7,730	-0.35(-1.88%)
Mar 28, 2006	18.81	18.96	18.74	18.77	17,590	-0.20(-1.05%)
Mar 27, 2006	18.68	19.05	18.68	18.97	6,206	+0.31(+1.67%)
Mar 24, 2006	18.60	18.65	18.60	18.65	836	+0.00(+0.02%)
Mar 23, 2006	19.35	19.35	18.59	18.65	2,995	-0.56(-2.92%)
Mar 22, 2006	18.85	19.36	18.85	19.21	7,032	+0.33(+1.75%)
Mar 21, 2006	18.75	19.00	18.75	18.88	5,532	+0.12(+0.65%)
Mar 20, 2006	18.96	18.97	18.61	18.76	3,582	-0.12(-0.65%)
Mar 17, 2006	18.72	18.90	18.68	18.88	7,296	+0.05(+0.29%)
Mar 16, 2006	18.73	18.88	18.64	18.83	1,172	+0.14(+0.74%)
Mar 15, 2006	18.63	18.89	18.45	18.69	5,902	-0.12(-0.65%)
Mar 14, 2006	18.39	18.81	18.39	18.81	4,921	+0.27(+1.45%)
Mar 13, 2006	18.67	18.76	18.54	18.54	1,992	-0.26(-1.39%)
Mar 10, 2006	18.62	18.81	18.58	18.81	5,718	+0.23(+1.24%)
Mar 09, 2006	18.40	18.81	18.40	18.57	8,397	+0.26(+1.43%)
Mar 08, 2006	18.09	18.47	18.09	18.31	11,882	+0.23(+1.27%)
Mar 07, 2006	18.20	18.20	18.07	18.08	10,691	-0.12(-0.63%)
Mar 06, 2006	18.18	18.31	17.74	18.20	32,138	+0.35(+1.98%)
Mar 03, 2006	17.69	18.00	17.51	17.85	8,388	-0.18(-0.98%)
Mar 02, 2006	17.61	18.02	17.61	18.02	1,092	+0.24(+1.34%)

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.