Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.61	20.75	20.02	20.15	1,184,330	-0.38(-1.83%)
May 30, 2006	21.83	21.83	20.52	20.52	1,140,506	-1.57(-7.10%)
May 26, 2006	22.76	23.22	21.83	22.09	1,014,576	-1.38(-5.89%)
May 25, 2006	23.27	23.47	22.76	23.47	578,126	+0.57(+2.47%)
May 24, 2006	22.74	23.16	22.15	22.91	428,829	+0.17(+0.74%)
May 23, 2006	23.12	23.30	22.63	22.74	523,827	-0.25(-1.07%)
May 22, 2006	22.83	23.15	22.57	22.98	499,371	-0.16(-0.67%)
May 19, 2006	23.54	23.71	22.76	23.14	612,455	-0.48(-2.01%)
May 18, 2006	23.98	23.99	23.52	23.62	399,002	-0.25(-1.07%)
May 17, 2006	23.86	24.35	23.59	23.87	334,976	-0.32(-1.32%)
May 16, 2006	24.10	24.38	23.86	24.19	395,420	+0.24(+1.01%)
May 15, 2006	23.75	24.09	23.65	23.95	427,181	+0.17(+0.71%)
May 12, 2006	24.24	24.47	23.71	23.78	579,393	-0.63(-2.57%)
May 11, 2006	24.47	24.76	24.14	24.41	520,217	-0.09(-0.37%)
May 10, 2006	24.57	24.82	24.26	24.50	358,246	-0.19(-0.79%)
May 09, 2006	24.26	24.97	24.09	24.69	342,218	+0.28(+1.15%)
May 08, 2006	24.32	24.54	24.16	24.41	218,741	-0.06(-0.25%)
May 05, 2006	24.22	24.73	23.99	24.47	371,171	+0.43(+1.80%)
May 04, 2006	23.44	24.22	23.44	24.04	200,713	+0.50(+2.13%)
May 03, 2006	23.44	23.63	23.24	23.54	198,483	+0.22(+0.94%)
May 02, 2006	23.07	23.66	22.80	23.32	365,424	+0.38(+1.68%)
May 01, 2006	23.20	23.31	22.76	22.93	279,658	-0.15(-0.65%)
Apr 28, 2006	22.50	23.17	22.43	23.08	510,090	+0.58(+2.59%)
Apr 27, 2006	22.67	23.07	22.09	22.50	316,705	-0.38(-1.68%)
Apr 26, 2006	22.87	22.97	22.55	22.89	818,160	+0.15(+0.67%)
Apr 25, 2006	22.34	22.78	22.12	22.73	461,171	+0.35(+1.58%)
Apr 24, 2006	22.83	22.83	22.18	22.38	195,364	-0.40(-1.76%)
Apr 21, 2006	22.91	22.95	22.45	22.78	453,148	+0.03(+0.11%)
Apr 20, 2006	22.70	22.88	22.40	22.76	510,124	+0.07(+0.30%)
Apr 19, 2006	22.18	22.73	22.13	22.69	614,152	+0.40(+1.80%)
Apr 18, 2006	21.36	22.29	21.45	22.29	313,632	+0.92(+4.33%)
Apr 17, 2006	21.26	21.41	21.11	21.36	275,557	+0.19(+0.92%)
Apr 13, 2006	21.24	21.47	21.03	21.17	275,430	-0.03(-0.12%)
Apr 12, 2006	21.20	21.25	20.85	21.19	246,686	-0.01(-0.04%)
Apr 11, 2006	21.10	21.30	20.98	21.20	354,497	+0.09(+0.45%)
Apr 10, 2006	21.36	21.36	20.95	21.11	541,876	-0.13(-0.63%)
Apr 07, 2006	21.55	21.72	21.00	21.24	209,766	-0.16(-0.73%)
Apr 06, 2006	21.40	21.49	21.08	21.40	284,205	-0.16(-0.72%)
Apr 05, 2006	21.03	21.58	20.99	21.55	575,459	+0.41(+1.94%)
Apr 04, 2006	21.11	21.27	20.96	21.14	761,231	-0.08(-0.37%)
Apr 03, 2006	21.53	21.53	21.15	21.22	200,569	-0.32(-1.46%)
Mar 31, 2006	21.42	21.59	21.24	21.53	359,033	+0.10(+0.46%)
Mar 30, 2006	21.20	21.49	21.00	21.43	284,911	+0.16(+0.77%)
Mar 29, 2006	20.85	21.28	20.66	21.27	662,119	+0.55(+2.65%)
Mar 28, 2006	20.85	20.86	20.54	20.72	361,684	-0.06(-0.27%)
Mar 27, 2006	20.81	20.88	20.57	20.78	170,619	-0.11(-0.52%)
Mar 24, 2006	20.86	20.90	20.69	20.89	257,040	+0.06(+0.27%)
Mar 23, 2006	20.77	20.85	20.54	20.83	228,996	+0.10(+0.48%)
Mar 22, 2006	20.49	20.86	20.38	20.73	499,902	+0.27(+1.33%)
Mar 21, 2006	20.93	21.09	20.46	20.46	299,774	-0.58(-2.75%)
Mar 20, 2006	20.95	21.07	20.79	21.04	229,695	-0.00(-0.02%)
Mar 17, 2006	21.08	21.09	20.76	21.04	878,484	-0.04(-0.18%)
Mar 16, 2006	20.95	21.15	20.79	21.08	397,282	+0.29(+1.37%)
Mar 15, 2006	20.83	20.84	20.62	20.80	315,646	+0.03(+0.12%)
Mar 14, 2006	20.40	20.77	20.25	20.77	381,247	+0.29(+1.39%)
Mar 13, 2006	20.51	20.54	20.40	20.48	340,227	-0.07(-0.36%)
Mar 10, 2006	20.41	20.59	20.23	20.56	297,301	+0.11(+0.53%)
Mar 09, 2006	20.65	20.83	20.24	20.45	310,425	-0.20(-0.98%)
Mar 08, 2006	20.61	20.95	20.51	20.65	365,963	-0.06(-0.29%)
Mar 07, 2006	21.14	21.24	20.67	20.71	263,440	-0.59(-2.78%)
Mar 06, 2006	21.15	21.49	21.02	21.30	357,317	+0.10(+0.47%)
Mar 03, 2006	21.56	21.56	21.03	21.21	337,215	-0.39(-1.80%)
Mar 02, 2006	21.39	21.70	21.20	21.59	473,135	+0.09(+0.40%)

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.