Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.89	21.97	21.61	21.89	2,166,517	+0.13(+0.59%)
May 30, 2006	22.04	22.04	21.75	21.76	1,658,946	-0.27(-1.22%)
May 26, 2006	22.08	22.10	21.91	22.03	1,114,176	+0.04(+0.20%)
May 25, 2006	21.94	22.05	21.85	21.99	2,279,419	-0.08(-0.36%)
May 24, 2006	21.70	22.13	21.57	22.07	3,482,840	+0.31(+1.44%)
May 23, 2006	21.91	22.03	21.75	21.76	2,789,601	-0.13(-0.59%)
May 22, 2006	21.98	22.06	21.68	21.89	3,703,424	-0.11(-0.50%)
May 19, 2006	21.95	22.08	21.76	22.00	2,951,938	+0.28(+1.27%)
May 18, 2006	22.08	22.14	21.61	21.72	2,915,555	-0.31(-1.42%)
May 17, 2006	22.37	22.43	21.94	22.03	3,743,397	-0.45(-2.02%)
May 16, 2006	22.56	22.65	22.43	22.49	1,997,653	-0.13(-0.57%)
May 15, 2006	22.25	22.65	22.25	22.62	2,264,246	+0.21(+0.96%)
May 12, 2006	22.72	22.73	22.36	22.40	2,989,953	-0.28(-1.24%)
May 11, 2006	22.89	22.96	22.56	22.68	2,673,598	-0.31(-1.33%)
May 10, 2006	22.78	23.00	22.78	22.99	2,640,152	+0.08(+0.35%)
May 09, 2006	22.88	23.04	22.86	22.91	2,287,250	-0.03(-0.13%)
May 08, 2006	22.86	23.06	22.86	22.94	2,161,296	+0.06(+0.27%)
May 05, 2006	22.82	22.92	22.76	22.88	2,494,945	+0.15(+0.65%)
May 04, 2006	22.80	22.86	22.71	22.73	1,923,092	-0.01(-0.03%)
May 03, 2006	22.68	22.75	22.44	22.74	3,671,446	+0.04(+0.16%)
May 02, 2006	22.82	22.94	22.57	22.70	3,299,619	-0.12(-0.51%)
May 01, 2006	23.29	23.35	22.73	22.82	3,833,294	-0.61(-2.59%)
Apr 28, 2006	22.89	23.48	22.79	23.43	5,474,783	+0.55(+2.38%)
Apr 27, 2006	22.31	22.99	22.11	22.88	4,468,615	+0.52(+2.33%)
Apr 26, 2006	22.41	22.52	22.33	22.36	2,310,255	+0.03(+0.14%)
Apr 25, 2006	22.49	22.49	22.12	22.33	2,889,940	+0.09(+0.41%)
Apr 24, 2006	22.31	22.32	22.11	22.24	2,331,465	-0.07(-0.30%)
Apr 21, 2006	22.37	22.46	22.22	22.30	2,627,263	+0.04(+0.16%)
Apr 20, 2006	22.11	22.44	22.11	22.27	3,073,651	+0.08(+0.36%)
Apr 19, 2006	22.46	22.54	22.10	22.19	4,911,903	-0.63(-2.77%)
Apr 18, 2006	22.52	22.86	22.14	22.82	5,648,705	+0.23(+1.00%)
Apr 17, 2006	22.70	22.83	22.51	22.59	2,289,535	-0.05(-0.22%)
Apr 13, 2006	22.63	22.71	22.46	22.64	1,433,467	+0.01(+0.05%)
Apr 12, 2006	22.56	22.74	22.46	22.63	1,672,161	+0.06(+0.24%)
Apr 11, 2006	22.78	22.86	22.54	22.57	1,980,685	-0.10(-0.46%)
Apr 10, 2006	22.64	22.79	22.47	22.68	2,401,784	+0.09(+0.41%)
Apr 07, 2006	22.75	22.93	22.49	22.59	1,529,891	-0.13(-0.57%)
Apr 06, 2006	22.82	22.89	22.51	22.71	2,891,898	-0.10(-0.43%)
Apr 05, 2006	23.07	23.20	22.71	22.81	2,428,705	-0.32(-1.38%)
Apr 04, 2006	22.69	23.19	22.64	23.13	2,840,504	+0.45(+2.00%)
Apr 03, 2006	22.53	22.86	22.47	22.68	2,362,464	+0.12(+0.54%)
Mar 31, 2006	22.56	22.79	22.52	22.56	1,787,674	-0.10(-0.43%)
Mar 30, 2006	22.62	22.93	22.43	22.65	3,367,001	+0.03(+0.14%)
Mar 29, 2006	22.67	22.73	22.41	22.62	1,616,363	+0.04(+0.19%)
Mar 28, 2006	22.81	22.88	22.52	22.58	1,769,564	-0.30(-1.31%)
Mar 27, 2006	22.86	22.90	22.75	22.88	1,196,732	+0.01(+0.05%)
Mar 24, 2006	22.80	23.01	22.74	22.87	1,637,573	-0.01(-0.03%)
Mar 23, 2006	22.83	22.94	22.69	22.87	2,881,293	-0.05(-0.21%)
Mar 22, 2006	22.88	22.97	22.74	22.92	2,495,598	+0.01(+0.03%)
Mar 21, 2006	22.95	23.09	22.87	22.92	2,426,257	-0.11(-0.48%)
Mar 20, 2006	22.84	23.08	22.81	23.03	2,038,441	+0.12(+0.54%)
Mar 17, 2006	22.84	22.94	22.68	22.90	2,896,466	+0.10(+0.46%)
Mar 16, 2006	22.84	23.03	22.72	22.80	3,049,831	-0.04(-0.16%)
Mar 15, 2006	23.01	23.01	22.79	22.84	2,953,080	-0.13(-0.56%)
Mar 14, 2006	22.62	22.98	22.62	22.97	2,477,488	+0.26(+1.13%)
Mar 13, 2006	22.52	22.80	22.48	22.71	2,072,214	+0.21(+0.95%)
Mar 10, 2006	22.27	22.49	22.27	22.49	2,105,008	+0.17(+0.74%)
Mar 09, 2006	22.49	22.59	22.32	22.33	1,711,644	-0.20(-0.90%)
Mar 08, 2006	22.44	22.59	22.34	22.53	2,549,928	+0.09(+0.38%)
Mar 07, 2006	22.02	22.48	22.02	22.45	2,681,593	+0.29(+1.33%)
Mar 06, 2006	22.30	22.32	22.00	22.15	2,157,217	-0.10(-0.44%)
Mar 03, 2006	22.31	22.40	22.16	22.25	2,310,581	-0.17(-0.74%)
Mar 02, 2006	22.43	22.51	22.22	22.41	3,160,286	-0.21(-0.92%)

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.