Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	17.82	17.98	17.54	17.67	183,783	-0.10(-0.55%)
May 30, 2006	18.03	18.13	17.74	17.76	152,877	-0.32(-1.77%)
May 26, 2006	17.75	18.17	17.73	18.08	106,333	+0.35(+1.96%)
May 25, 2006	17.21	17.74	17.21	17.74	137,056	+0.61(+3.59%)
May 24, 2006	17.38	17.38	16.88	17.12	1,271,034	+0.02(+0.13%)
May 23, 2006	17.27	17.39	16.91	17.10	201,628	-0.08(-0.44%)
May 22, 2006	17.09	17.27	16.88	17.18	158,580	+0.00(+0.00%)
May 19, 2006	17.23	17.34	16.90	17.18	162,995	-0.16(-0.91%)
May 18, 2006	17.48	17.73	17.32	17.33	72,483	-0.07(-0.38%)
May 17, 2006	17.31	17.49	17.13	17.40	139,815	-0.06(-0.34%)
May 16, 2006	17.44	17.51	17.35	17.46	110,012	-0.02(-0.12%)
May 15, 2006	17.14	17.52	16.99	17.48	103,389	+0.26(+1.48%)
May 12, 2006	17.19	17.32	16.83	17.23	197,213	+0.01(+0.06%)
May 11, 2006	17.49	17.73	17.20	17.21	143,127	-0.31(-1.77%)
May 10, 2006	17.81	17.83	17.45	17.52	115,531	-0.29(-1.65%)
May 09, 2006	17.77	17.94	17.61	17.82	93,087	-0.01(-0.03%)
May 08, 2006	17.75	17.94	17.68	17.82	58,317	+0.03(+0.15%)
May 05, 2006	17.86	18.08	17.75	17.80	75,242	+0.01(+0.03%)
May 04, 2006	17.46	17.90	17.46	17.79	110,196	+0.35(+2.03%)
May 03, 2006	17.34	17.45	17.22	17.44	115,163	+0.10(+0.56%)
May 02, 2006	17.40	17.40	16.92	17.34	132,824	-0.10(-0.56%)
May 01, 2006	17.68	17.81	17.38	17.44	83,705	-0.26(-1.44%)
Apr 28, 2006	17.77	18.12	17.36	17.69	143,127	-0.22(-1.21%)
Apr 27, 2006	17.80	18.45	17.75	17.91	116,451	+0.05(+0.30%)
Apr 26, 2006	18.11	18.27	17.76	17.86	134,296	-0.19(-1.05%)
Apr 25, 2006	18.13	18.17	17.93	18.05	205,492	-0.09(-0.48%)
Apr 24, 2006	18.38	18.39	18.10	18.13	106,517	-0.27(-1.45%)
Apr 21, 2006	18.42	18.47	18.11	18.40	110,564	+0.09(+0.51%)
Apr 20, 2006	18.35	18.46	18.14	18.31	50,407	-0.12(-0.65%)
Apr 19, 2006	18.04	18.46	18.04	18.43	117,187	+0.38(+2.11%)
Apr 18, 2006	17.87	18.15	17.87	18.05	142,023	+0.21(+1.16%)
Apr 17, 2006	17.83	17.93	17.72	17.84	193,350	+0.02(+0.09%)
Apr 13, 2006	17.76	17.93	17.61	17.82	234,191	+0.06(+0.34%)
Apr 12, 2006	17.75	18.02	17.57	17.76	113,876	-0.05(-0.30%)
Apr 11, 2006	17.92	17.94	17.67	17.82	142,759	-0.31(-1.71%)
Apr 10, 2006	18.04	18.25	17.91	18.13	120,131	+0.09(+0.48%)
Apr 07, 2006	18.57	18.80	18.04	18.04	168,330	-0.58(-3.12%)
Apr 06, 2006	18.56	18.75	18.49	18.62	69,171	+0.03(+0.15%)
Apr 05, 2006	18.49	18.74	18.35	18.60	75,426	+0.13(+0.71%)
Apr 04, 2006	18.37	18.78	18.36	18.47	133,928	-0.18(-0.99%)
Apr 03, 2006	19.13	19.13	18.55	18.65	134,296	-0.57(-2.94%)
Mar 31, 2006	19.13	19.22	18.93	19.22	66,780	+0.11(+0.57%)
Mar 30, 2006	19.42	19.42	19.01	19.11	79,658	-0.36(-1.87%)
Mar 29, 2006	19.25	19.54	19.23	19.47	98,422	+0.26(+1.36%)
Mar 28, 2006	19.33	19.50	19.03	19.21	95,663	-0.19(-0.98%)
Mar 27, 2006	19.43	19.50	19.32	19.40	50,223	-0.11(-0.59%)
Mar 24, 2006	19.78	19.78	19.44	19.51	118,107	-0.22(-1.10%)
Mar 23, 2006	19.56	19.88	19.28	19.73	106,149	+0.17(+0.89%)
Mar 22, 2006	19.44	19.60	19.32	19.56	94,559	+0.12(+0.62%)
Mar 21, 2006	19.94	19.97	19.41	19.44	113,140	-0.50(-2.51%)
Mar 20, 2006	20.01	20.09	19.57	19.94	83,153	-0.02(-0.08%)
Mar 17, 2006	19.89	20.12	19.67	19.95	319,920	+0.11(+0.58%)
Mar 16, 2006	19.85	20.17	19.77	19.84	142,391	-0.05(-0.25%)
Mar 15, 2006	19.74	19.93	19.74	19.89	210,091	+0.10(+0.52%)
Mar 14, 2006	19.66	19.83	19.66	19.79	144,230	+0.03(+0.14%)
Mar 13, 2006	19.70	19.87	19.69	19.76	151,037	-0.03(-0.14%)
Mar 10, 2006	19.73	19.84	19.56	19.79	179,184	+0.00(+0.00%)
Mar 09, 2006	19.74	19.87	19.70	19.79	319,920	+0.05(+0.28%)
Mar 08, 2006	19.64	19.82	19.47	19.73	112,404	+0.05(+0.28%)
Mar 07, 2006	19.66	19.73	19.57	19.68	172,929	-0.06(-0.30%)
Mar 06, 2006	18.54	19.91	18.54	19.74	366,096	+0.68(+3.59%)
Mar 03, 2006	19.08	19.15	18.94	19.05	106,149	-0.14(-0.74%)
Mar 02, 2006	19.16	19.21	19.01	19.19	170,538	+0.13(+0.68%)

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.