Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.38	22.61	21.55	21.98	5,087,314	-0.27(-1.20%)
May 30, 2006	22.24	22.34	22.04	22.24	1,693,978	-0.16(-0.71%)
May 26, 2006	22.51	22.52	22.20	22.40	1,044,358	-0.08(-0.34%)
May 25, 2006	22.00	22.55	21.99	22.48	2,615,446	+0.72(+3.32%)
May 24, 2006	21.75	21.87	21.49	21.76	3,045,561	+0.00(+0.02%)
May 23, 2006	21.84	22.00	21.73	21.75	1,805,903	+0.02(+0.11%)
May 22, 2006	21.99	22.05	21.53	21.73	2,084,992	-0.41(-1.86%)
May 19, 2006	22.34	22.44	21.81	22.14	2,388,286	-0.18(-0.80%)
May 18, 2006	22.59	22.64	22.30	22.32	1,390,684	-0.28(-1.22%)
May 17, 2006	23.05	23.10	22.50	22.59	1,725,838	-0.61(-2.64%)
May 16, 2006	23.09	23.33	22.92	23.20	1,500,954	+0.06(+0.27%)
May 15, 2006	23.16	23.27	22.85	23.14	1,575,019	-0.18(-0.77%)
May 12, 2006	23.65	23.78	23.25	23.32	2,068,027	-0.39(-1.64%)
May 11, 2006	23.69	23.92	23.61	23.71	1,921,345	+0.00(+0.00%)
May 10, 2006	23.66	23.84	23.54	23.71	1,843,556	+0.11(+0.46%)
May 09, 2006	23.44	23.68	23.41	23.60	1,663,566	+0.16(+0.70%)
May 08, 2006	23.13	23.44	23.06	23.44	3,329,201	+0.38(+1.64%)
May 05, 2006	22.29	23.18	22.29	23.06	2,185,952	+0.30(+1.32%)
May 04, 2006	22.39	22.79	22.33	22.76	1,297,792	+0.49(+2.21%)
May 03, 2006	22.05	22.35	22.04	22.27	1,745,286	+0.18(+0.80%)
May 02, 2006	21.79	22.35	21.73	22.09	1,723,976	+0.37(+1.70%)
May 01, 2006	21.81	21.88	21.63	21.72	1,581,225	-0.02(-0.09%)
Apr 28, 2006	21.95	21.96	21.55	21.74	1,345,583	-0.27(-1.23%)
Apr 27, 2006	21.87	22.05	21.53	22.01	1,801,352	+0.14(+0.66%)
Apr 26, 2006	21.75	21.98	21.68	21.86	1,549,986	+0.05(+0.24%)
Apr 25, 2006	22.11	22.12	21.59	21.81	2,665,719	-0.25(-1.13%)
Apr 24, 2006	21.70	22.14	21.47	22.06	3,109,902	+0.30(+1.40%)
Apr 21, 2006	22.29	22.31	21.44	21.76	4,022,267	-0.84(-3.71%)
Apr 20, 2006	22.53	23.13	22.23	22.59	2,897,845	-0.36(-1.58%)
Apr 19, 2006	22.63	23.04	22.60	22.96	2,149,540	+0.22(+0.96%)
Apr 18, 2006	21.86	22.85	21.98	22.74	2,109,818	+0.88(+4.04%)
Apr 17, 2006	21.69	21.99	21.66	21.86	1,037,530	+0.00(+0.00%)
Apr 13, 2006	21.91	22.07	21.75	21.86	818,025	-0.05(-0.22%)
Apr 12, 2006	21.87	22.03	21.76	21.91	844,920	+0.00(+0.02%)
Apr 11, 2006	22.13	22.14	21.71	21.90	1,303,792	-0.22(-1.02%)
Apr 10, 2006	22.23	22.26	22.09	22.13	737,960	-0.11(-0.48%)
Apr 07, 2006	22.37	22.63	22.22	22.23	1,376,823	-0.11(-0.50%)
Apr 06, 2006	22.28	22.52	22.13	22.34	1,754,802	-0.21(-0.91%)
Apr 05, 2006	22.50	22.66	22.45	22.55	1,989,411	-0.01(-0.05%)
Apr 04, 2006	22.60	22.93	22.51	22.56	1,854,728	-0.18(-0.80%)
Apr 03, 2006	22.63	22.94	22.50	22.74	1,067,529	+0.17(+0.76%)
Mar 31, 2006	22.72	22.77	22.55	22.57	1,436,406	-0.23(-1.00%)
Mar 30, 2006	22.51	22.96	22.51	22.80	1,184,212	+0.07(+0.30%)
Mar 29, 2006	22.37	22.86	22.32	22.73	1,574,605	+0.39(+1.76%)
Mar 28, 2006	22.38	22.52	22.22	22.34	1,130,422	-0.04(-0.19%)
Mar 27, 2006	22.23	22.50	22.20	22.38	2,309,049	-0.44(-1.91%)
Mar 24, 2006	22.67	22.92	22.62	22.81	788,854	+0.02(+0.11%)
Mar 23, 2006	22.79	22.82	22.61	22.79	1,123,388	+0.00(+0.00%)
Mar 22, 2006	22.41	22.83	22.41	22.79	905,744	+0.30(+1.33%)
Mar 21, 2006	22.45	22.61	22.41	22.49	1,481,507	-0.11(-0.48%)
Mar 20, 2006	22.53	22.71	22.53	22.60	846,575	+0.03(+0.13%)
Mar 17, 2006	22.48	22.61	22.47	22.57	2,749,094	+0.23(+1.02%)
Mar 16, 2006	22.23	22.54	22.23	22.34	1,557,640	+0.23(+1.03%)
Mar 15, 2006	21.78	22.15	21.68	22.12	1,179,868	+0.22(+0.98%)
Mar 14, 2006	21.62	21.97	21.51	21.90	1,077,459	+0.29(+1.33%)
Mar 13, 2006	21.69	21.78	21.51	21.61	895,607	-0.10(-0.45%)
Mar 10, 2006	21.49	21.87	21.49	21.71	1,535,297	+0.19(+0.88%)
Mar 09, 2006	21.23	21.58	21.21	21.52	1,597,983	+0.34(+1.59%)
Mar 08, 2006	21.12	21.29	21.07	21.19	1,646,808	-0.10(-0.45%)
Mar 07, 2006	21.17	21.40	21.13	21.28	1,102,699	+0.08(+0.40%)
Mar 06, 2006	21.27	21.30	21.09	21.20	920,640	-0.07(-0.32%)
Mar 03, 2006	20.94	21.44	20.85	21.27	2,103,818	+0.02(+0.10%)
Mar 02, 2006	21.27	21.39	21.06	21.24	1,601,914	-0.02(-0.09%)

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.