Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.64	21.78	21.21	21.64	595,019	+0.03(+0.13%)
May 30, 2006	21.75	21.83	21.48	21.61	395,158	-0.16(-0.75%)
May 26, 2006	21.42	21.86	21.42	21.78	349,711	+0.44(+2.05%)
May 25, 2006	21.14	21.55	21.10	21.34	362,852	+0.33(+1.59%)
May 24, 2006	20.82	21.16	20.60	21.01	481,491	+0.16(+0.79%)
May 23, 2006	21.23	21.43	20.80	20.84	333,831	-0.01(-0.03%)
May 22, 2006	21.10	21.16	20.45	20.85	422,719	-0.31(-1.45%)
May 19, 2006	21.15	21.48	20.65	21.15	404,467	+0.00(+0.00%)
May 18, 2006	21.56	21.65	21.10	21.15	274,329	-0.14(-0.64%)
May 17, 2006	21.87	21.87	21.18	21.29	309,191	-0.72(-3.26%)
May 16, 2006	21.97	22.13	21.94	22.01	170,657	+0.08(+0.35%)
May 15, 2006	21.59	22.00	21.40	21.93	429,472	+0.32(+1.50%)
May 12, 2006	21.73	21.79	21.48	21.61	699,057	-0.12(-0.53%)
May 11, 2006	21.92	21.97	21.59	21.72	936,699	+0.13(+0.58%)
May 10, 2006	21.86	21.91	21.53	21.60	442,066	-0.26(-1.20%)
May 09, 2006	21.87	21.92	21.75	21.86	454,113	-0.01(-0.05%)
May 08, 2006	21.84	21.95	21.69	21.87	330,363	+0.06(+0.28%)
May 05, 2006	21.64	22.12	21.37	21.81	616,557	+0.36(+1.69%)
May 04, 2006	21.18	21.62	21.15	21.45	585,163	+0.09(+0.41%)
May 03, 2006	21.63	21.78	21.06	21.36	914,614	-0.32(-1.47%)
May 02, 2006	21.50	22.03	21.33	21.68	505,219	-0.60(-2.68%)
May 01, 2006	22.79	23.04	22.27	22.28	423,267	-0.46(-2.02%)
Apr 28, 2006	22.37	22.81	22.37	22.74	348,068	+0.16(+0.70%)
Apr 27, 2006	22.37	23.01	22.32	22.58	285,828	+0.02(+0.07%)
Apr 26, 2006	22.61	22.78	22.45	22.56	245,491	+0.01(+0.05%)
Apr 25, 2006	22.50	22.56	22.41	22.55	350,623	+0.03(+0.15%)
Apr 24, 2006	22.91	22.92	22.41	22.52	353,178	-0.38(-1.65%)
Apr 21, 2006	23.26	23.26	22.76	22.90	264,473	-0.08(-0.36%)
Apr 20, 2006	23.07	23.09	22.70	22.98	240,198	-0.07(-0.31%)
Apr 19, 2006	22.56	23.05	22.53	23.05	303,350	+0.49(+2.19%)
Apr 18, 2006	22.19	22.65	21.95	22.56	681,352	+0.33(+1.50%)
Apr 17, 2006	22.24	22.51	22.07	22.22	521,646	-0.18(-0.81%)
Apr 13, 2006	23.01	23.01	22.23	22.40	690,843	-0.60(-2.62%)
Apr 12, 2006	23.01	23.31	22.97	23.01	368,328	-0.01(-0.02%)
Apr 11, 2006	23.39	23.41	22.99	23.01	968,823	-0.38(-1.64%)
Apr 10, 2006	23.95	23.95	23.39	23.39	504,671	-0.55(-2.29%)
Apr 07, 2006	24.38	24.68	23.94	23.94	275,242	-0.44(-1.80%)
Apr 06, 2006	24.52	24.80	24.32	24.38	564,173	-0.13(-0.51%)
Apr 05, 2006	24.37	24.58	24.37	24.51	272,321	+0.16(+0.68%)
Apr 04, 2006	24.15	24.50	24.05	24.34	288,018	+0.03(+0.11%)
Apr 03, 2006	25.06	25.06	24.27	24.32	434,401	-0.75(-2.97%)
Mar 31, 2006	25.08	25.20	24.68	25.06	289,296	-0.05(-0.20%)
Mar 30, 2006	25.27	25.27	24.93	25.11	516,718	+0.14(+0.57%)
Mar 29, 2006	24.41	24.97	24.36	24.97	345,148	+0.47(+1.90%)
Mar 28, 2006	24.35	24.76	24.33	24.50	408,117	+0.14(+0.58%)
Mar 27, 2006	24.30	24.44	24.17	24.36	556,142	+0.07(+0.29%)
Mar 24, 2006	24.16	24.40	24.16	24.29	528,947	+0.13(+0.52%)
Mar 23, 2006	23.97	24.16	23.78	24.16	384,755	+0.25(+1.03%)
Mar 22, 2006	23.80	23.98	23.68	23.91	459,406	+0.06(+0.25%)
Mar 21, 2006	24.14	24.25	23.82	23.85	356,281	-0.28(-1.18%)
Mar 20, 2006	24.56	24.56	23.98	24.14	377,271	-0.39(-1.61%)
Mar 17, 2006	24.33	24.53	24.08	24.53	594,654	+0.28(+1.17%)
Mar 16, 2006	23.97	24.44	23.84	24.25	393,151	+0.28(+1.19%)
Mar 15, 2006	23.39	24.07	23.35	23.96	407,935	+0.62(+2.68%)
Mar 14, 2006	23.01	23.46	22.98	23.34	236,182	+0.20(+0.85%)
Mar 13, 2006	23.42	23.61	23.04	23.14	138,716	-0.20(-0.84%)
Mar 10, 2006	22.87	23.44	22.60	23.34	522,923	+0.33(+1.43%)
Mar 09, 2006	22.86	23.20	22.82	23.01	250,601	+0.15(+0.67%)
Mar 08, 2006	22.52	22.86	22.25	22.86	332,554	+0.27(+1.21%)
Mar 07, 2006	22.60	22.74	22.44	22.58	426,370	-0.03(-0.12%)
Mar 06, 2006	22.15	22.82	22.15	22.61	917,717	-0.06(-0.27%)
Mar 03, 2006	22.90	22.93	22.62	22.67	464,334	-0.30(-1.29%)
Mar 02, 2006	22.93	23.01	22.56	22.97	290,209	+0.02(+0.07%)

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.