Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	19.50	19.80	19.50	19.50	5,032	-0.35(-1.76%)
May 30, 2006	19.85	20.40	19.85	19.85	3,816	-0.45(-2.22%)
May 26, 2006	20.30	20.75	20.30	20.30	6,912	+0.50(+2.53%)
May 25, 2006	19.80	20.10	19.70	19.80	4,416	-0.35(-1.74%)
May 24, 2006	20.15	20.50	20.15	20.15	7,514	-0.20(-0.98%)
May 23, 2006	20.35	20.95	20.35	20.35	7,827	+0.15(+0.74%)
May 22, 2006	20.20	20.50	20.10	20.20	4,324	-0.10(-0.49%)
May 19, 2006	20.30	20.60	20.25	20.30	8,333	-0.05(-0.25%)
May 18, 2006	20.35	20.40	19.95	20.35	6,445	+0.15(+0.74%)
May 17, 2006	20.50	20.90	20.20	20.20	10,918	-0.30(-1.46%)
May 16, 2006	20.50	20.95	20.45	20.50	5,825	-0.65(-3.07%)
May 15, 2006	21.15	21.15	20.65	21.15	3,511	+0.75(+3.68%)
May 12, 2006	20.40	20.90	20.40	20.40	2,555	+0.65(+3.29%)
May 11, 2006	19.75	20.10	19.75	19.75	6,034	-0.90(-4.36%)
May 10, 2006	20.65	20.90	20.55	20.65	4,431	-0.60(-2.82%)
May 09, 2006	21.25	21.25	20.90	21.25	4,904	-0.40(-1.85%)
May 08, 2006	21.65	21.90	21.65	21.65	12,159	+0.65(+3.10%)
May 05, 2006	21.00	21.30	20.85	21.00	9,786	+0.10(+0.48%)
May 04, 2006	20.90	21.20	20.80	20.90	3,664	-0.40(-1.88%)
May 03, 2006	21.30	21.30	20.80	21.30	2,665	+0.40(+1.91%)
May 02, 2006	20.90	21.25	20.90	20.90	5,504	+0.25(+1.21%)
May 01, 2006	20.65	21.35	20.65	20.65	9,334	+0.20(+0.98%)
Apr 28, 2006	20.45	20.45	20.45	20.45	0	-0.35(-1.68%)
Apr 27, 2006	20.80	21.15	20.80	20.80	9,672	+0.45(+2.21%)
Apr 26, 2006	20.35	20.80	20.35	20.35	8,705	-0.60(-2.86%)
Apr 25, 2006	20.95	20.35	20.10	20.95	8,186	+0.00(+0.00%)
Apr 24, 2006	20.95	20.75	20.35	20.95	3,741	+0.00(+0.00%)
Apr 21, 2006	20.40	20.95	20.50	20.95	5,179	+0.55(+2.70%)
Apr 20, 2006	20.30	20.90	20.40	20.40	5,063	+0.10(+0.49%)
Apr 19, 2006	20.95	20.65	20.30	20.30	4,176	-0.65(-3.10%)
Apr 18, 2006	20.95	20.95	20.50	20.95	4,803	+0.65(+3.20%)
Apr 17, 2006	20.30	20.65	20.30	20.30	5,145	-0.35(-1.69%)
Apr 13, 2006	20.25	20.65	20.15	20.65	16,609	+0.40(+1.98%)
Apr 12, 2006	20.35	20.25	19.80	20.25	3,290	-0.10(-0.49%)
Apr 11, 2006	20.35	20.40	20.00	20.35	8,269	+0.05(+0.25%)
Apr 10, 2006	20.30	20.55	20.30	20.30	4,976	-0.75(-3.56%)
Apr 07, 2006	21.05	21.35	21.05	21.05	4,391	+1.15(+5.78%)
Apr 06, 2006	19.90	20.20	19.90	19.90	12,843	+0.35(+1.79%)
Apr 05, 2006	19.55	19.55	19.20	19.55	3,784	+0.55(+2.89%)
Apr 04, 2006	19.00	19.35	19.00	19.00	4,329	-0.60(-3.06%)
Apr 03, 2006	19.60	19.60	19.60	19.60	0	+0.00(+0.00%)
Mar 31, 2006	19.60	19.90	19.50	19.60	18,276	+0.10(+0.51%)
Mar 30, 2006	19.50	19.85	19.50	19.50	12,904	+0.55(+2.90%)
Mar 29, 2006	18.95	18.95	18.60	18.95	10,652	+1.10(+6.16%)
Mar 28, 2006	17.75	18.20	17.85	17.85	7,448	+0.10(+0.56%)
Mar 27, 2006	17.75	18.00	17.75	17.75	8,906	-0.60(-3.27%)
Mar 24, 2006	18.00	18.35	17.95	18.35	4,419	+0.15(+0.82%)
Mar 21, 2006	18.20	18.50	18.20	18.20	9,737	-0.30(-1.62%)
Mar 20, 2006	18.50	18.55	18.30	18.50	3,808	+0.10(+0.54%)
Mar 17, 2006	18.40	18.75	18.40	18.40	5,061	+0.10(+0.55%)
Mar 16, 2006	18.30	18.75	18.25	18.30	9,724	-0.90(-4.69%)
Mar 15, 2006	19.40	19.20	18.75	19.20	6,664	-0.20(-1.03%)
Mar 14, 2006	19.30	19.50	19.00	19.40	6,730	+0.10(+0.52%)
Mar 13, 2006	19.30	19.75	19.25	19.30	8,499	-0.90(-4.46%)
Mar 10, 2006	20.20	20.20	19.75	20.20	4,717	-0.15(-0.74%)
Mar 09, 2006	20.35	20.35	19.85	20.35	6,734	+0.90(+4.63%)
Mar 08, 2006	19.45	19.45	18.85	19.45	3,611	+0.95(+5.14%)
Mar 07, 2006	18.50	18.65	18.20	18.50	5,074	-0.35(-1.86%)
Mar 06, 2006	18.85	18.85	18.85	18.85	0	+0.00(+0.00%)
Mar 03, 2006	18.85	18.85	18.35	18.85	6,063	+0.15(+0.80%)
Mar 02, 2006	18.70	18.70	17.00	18.70	4,220	+0.45(+2.47%)

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.