Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.78	18.94	18.32	18.45	2,812,475	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.48	1,120,493	-0.10(-0.54%)
May 26, 2006	18.39	18.70	18.33	18.58	1,108,269	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.33	18.36	1,069,849	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,139	+0.01(+0.07%)
May 23, 2006	18.92	18.92	18.27	18.37	2,398,375	-0.47(-2.48%)
May 22, 2006	18.76	18.92	18.74	18.84	1,593,096	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.84	1,261,291	-0.03(-0.15%)
May 18, 2006	18.81	19.01	18.73	18.86	1,234,223	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.81	1,196,459	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,207	+0.26(+1.40%)
May 15, 2006	18.40	18.51	18.31	18.35	1,557,514	-0.09(-0.50%)
May 12, 2006	18.55	18.55	18.33	18.44	1,255,834	-0.11(-0.62%)
May 11, 2006	18.76	18.76	18.52	18.55	924,685	-0.19(-1.00%)
May 10, 2006	18.62	18.79	18.62	18.74	1,144,505	+0.07(+0.39%)
May 09, 2006	18.60	18.76	18.44	18.67	1,279,846	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.54	18.61	1,219,816	-0.07(-0.39%)
May 05, 2006	18.63	18.74	18.59	18.68	1,256,271	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.59	18.59	975,984	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,706,607	-0.07(-0.37%)
May 02, 2006	18.73	18.83	18.66	18.67	1,047,802	-0.05(-0.24%)
May 01, 2006	18.87	19.10	18.62	18.72	1,587,638	-0.16(-0.83%)
Apr 28, 2006	18.93	19.17	18.83	18.87	1,776,243	+0.03(+0.15%)
Apr 27, 2006	19.20	19.32	18.75	18.85	1,792,396	-0.43(-2.21%)
Apr 26, 2006	19.41	19.56	19.21	19.27	1,962,009	-0.24(-1.22%)
Apr 25, 2006	19.61	19.63	19.38	19.51	1,516,475	-0.02(-0.12%)
Apr 24, 2006	19.35	19.68	19.17	19.53	1,335,729	+0.17(+0.90%)
Apr 21, 2006	19.40	19.45	19.24	19.36	945,859	-0.00(-0.02%)
Apr 20, 2006	19.38	19.52	19.29	19.36	787,598	+0.05(+0.28%)
Apr 19, 2006	19.21	19.31	19.12	19.31	963,104	+0.17(+0.91%)
Apr 18, 2006	19.23	19.29	18.94	19.13	1,069,194	-0.09(-0.45%)
Apr 17, 2006	18.96	19.25	18.76	19.22	1,840,857	+0.08(+0.41%)
Apr 13, 2006	19.19	19.21	19.01	19.14	1,355,594	-0.05(-0.26%)
Apr 12, 2006	18.99	19.26	18.99	19.19	1,417,589	+0.19(+0.99%)
Apr 11, 2006	19.13	19.24	18.85	19.01	1,292,726	-0.12(-0.62%)
Apr 10, 2006	19.21	19.26	18.84	19.13	1,101,283	-0.04(-0.19%)
Apr 07, 2006	18.86	19.32	18.84	19.16	2,137,734	+0.37(+1.95%)
Apr 06, 2006	19.10	19.11	18.55	18.80	2,708,787	-0.33(-1.72%)
Apr 05, 2006	19.10	19.23	19.05	19.13	1,208,028	+0.08(+0.43%)
Apr 04, 2006	19.08	19.19	18.94	19.04	756,600	-0.13(-0.69%)
Apr 03, 2006	19.29	19.34	19.15	19.18	696,570	-0.02(-0.10%)
Mar 31, 2006	19.16	19.30	19.07	19.19	1,335,729	+0.05(+0.24%)
Mar 30, 2006	19.21	19.31	19.04	19.15	1,704,861	-0.10(-0.52%)
Mar 29, 2006	19.37	19.52	19.15	19.25	1,336,384	-0.12(-0.64%)
Mar 28, 2006	19.57	19.60	19.35	19.37	791,527	-0.20(-1.01%)
Mar 27, 2006	19.84	19.88	19.50	19.57	1,041,035	-0.27(-1.36%)
Mar 24, 2006	19.52	19.87	19.52	19.84	792,400	+0.34(+1.76%)
Mar 23, 2006	19.63	19.63	19.45	19.50	866,619	-0.04(-0.19%)
Mar 22, 2006	19.57	19.63	19.45	19.53	1,044,309	+0.05(+0.28%)
Mar 21, 2006	19.70	19.70	19.46	19.48	896,525	-0.20(-1.02%)
Mar 20, 2006	19.70	19.77	19.62	19.68	1,928,611	-0.02(-0.12%)
Mar 17, 2006	19.57	19.76	19.50	19.70	1,369,346	+0.22(+1.11%)
Mar 16, 2006	19.52	19.59	19.45	19.49	714,470	+0.02(+0.09%)
Mar 15, 2006	19.52	19.55	19.46	19.47	1,128,788	-0.09(-0.45%)
Mar 14, 2006	19.56	19.57	19.41	19.56	1,325,469	-0.08(-0.40%)
Mar 13, 2006	19.68	19.84	19.51	19.63	997,376	-0.03(-0.14%)
Mar 10, 2006	19.49	19.87	19.42	19.66	1,315,428	+0.16(+0.85%)
Mar 09, 2006	19.70	19.70	19.37	19.50	1,458,409	-0.22(-1.12%)
Mar 08, 2006	19.40	19.72	19.35	19.72	1,436,362	+0.32(+1.63%)
Mar 07, 2006	19.42	19.53	19.34	19.40	1,120,493	-0.05(-0.26%)
Mar 06, 2006	19.53	19.53	19.36	19.45	1,511,236	-0.08(-0.42%)
Mar 03, 2006	19.60	19.69	19.41	19.53	1,157,603	-0.07(-0.35%)
Mar 02, 2006	19.56	19.60	19.37	19.60	1,262,165	+0.04(+0.21%)

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.