Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.78	18.94	18.31	18.45	2,813,216	-0.02(-0.12%)
May 30, 2006	18.58	18.58	18.42	18.47	1,120,788	-0.10(-0.54%)
May 26, 2006	18.38	18.70	18.32	18.57	1,108,560	+0.22(+1.20%)
May 25, 2006	18.46	18.46	18.32	18.35	1,070,131	-0.03(-0.15%)
May 24, 2006	18.33	18.44	18.15	18.38	1,572,553	+0.01(+0.08%)
May 23, 2006	18.92	18.92	18.26	18.36	2,399,007	-0.47(-2.48%)
May 22, 2006	18.76	18.91	18.73	18.83	1,593,515	+0.00(+0.00%)
May 19, 2006	18.90	18.91	18.64	18.83	1,261,623	-0.03(-0.15%)
May 18, 2006	18.80	19.00	18.72	18.86	1,234,548	+0.05(+0.29%)
May 17, 2006	18.57	18.95	18.57	18.80	1,196,774	+0.21(+1.11%)
May 16, 2006	18.38	18.64	18.31	18.60	914,448	+0.26(+1.40%)
May 15, 2006	18.39	18.50	18.30	18.34	1,557,924	-0.09(-0.50%)
May 12, 2006	18.54	18.54	18.33	18.43	1,256,165	-0.11(-0.62%)
May 11, 2006	18.75	18.75	18.51	18.55	924,928	-0.19(-1.00%)
May 10, 2006	18.62	18.78	18.62	18.74	1,144,806	+0.07(+0.39%)
May 09, 2006	18.59	18.75	18.43	18.66	1,280,183	+0.06(+0.32%)
May 08, 2006	18.69	18.90	18.53	18.60	1,220,137	-0.07(-0.39%)
May 05, 2006	18.63	18.73	18.59	18.68	1,256,601	+0.09(+0.47%)
May 04, 2006	18.60	18.75	18.58	18.59	976,241	-0.01(-0.05%)
May 03, 2006	18.64	18.70	18.55	18.60	1,707,057	-0.07(-0.37%)
May 02, 2006	18.73	18.82	18.66	18.67	1,048,078	-0.05(-0.24%)
May 01, 2006	18.87	19.09	18.61	18.71	1,588,056	-0.16(-0.83%)
Apr 28, 2006	18.93	19.17	18.83	18.87	1,776,710	+0.03(+0.15%)
Apr 27, 2006	19.20	19.31	18.74	18.84	1,792,868	-0.43(-2.21%)
Apr 26, 2006	19.41	19.55	19.20	19.27	1,962,526	-0.24(-1.22%)
Apr 25, 2006	19.60	19.63	19.37	19.51	1,516,874	-0.02(-0.12%)
Apr 24, 2006	19.35	19.68	19.17	19.53	1,336,081	+0.17(+0.90%)
Apr 21, 2006	19.40	19.44	19.24	19.35	946,108	-0.00(-0.02%)
Apr 20, 2006	19.37	19.52	19.28	19.36	787,805	+0.05(+0.28%)
Apr 19, 2006	19.20	19.30	19.11	19.30	963,358	+0.17(+0.91%)
Apr 18, 2006	19.22	19.28	18.93	19.13	1,069,476	-0.09(-0.45%)
Apr 17, 2006	18.95	19.25	18.76	19.22	1,841,342	+0.08(+0.41%)
Apr 13, 2006	19.19	19.20	19.01	19.14	1,355,951	-0.05(-0.26%)
Apr 12, 2006	18.98	19.26	18.98	19.19	1,417,962	+0.19(+0.99%)
Apr 11, 2006	19.13	19.24	18.85	19.00	1,293,066	-0.12(-0.62%)
Apr 10, 2006	19.20	19.25	18.84	19.12	1,101,573	-0.04(-0.19%)
Apr 07, 2006	18.86	19.31	18.83	19.16	2,138,297	+0.37(+1.95%)
Apr 06, 2006	19.10	19.10	18.54	18.79	2,709,500	-0.33(-1.72%)
Apr 05, 2006	19.09	19.23	19.05	19.12	1,208,346	+0.08(+0.43%)
Apr 04, 2006	19.07	19.19	18.93	19.04	756,799	-0.13(-0.69%)
Apr 03, 2006	19.28	19.34	19.14	19.17	696,753	-0.02(-0.10%)
Mar 31, 2006	19.15	19.29	19.07	19.19	1,336,081	+0.05(+0.24%)
Mar 30, 2006	19.20	19.31	19.03	19.14	1,705,310	-0.10(-0.52%)
Mar 29, 2006	19.37	19.51	19.15	19.24	1,336,736	-0.12(-0.64%)
Mar 28, 2006	19.57	19.59	19.35	19.37	791,735	-0.20(-1.01%)
Mar 27, 2006	19.83	19.88	19.49	19.57	1,041,309	-0.27(-1.36%)
Mar 24, 2006	19.51	19.86	19.51	19.84	792,609	+0.34(+1.76%)
Mar 23, 2006	19.62	19.62	19.44	19.49	866,847	-0.04(-0.19%)
Mar 22, 2006	19.57	19.62	19.45	19.53	1,044,584	+0.05(+0.28%)
Mar 21, 2006	19.69	19.69	19.46	19.47	896,761	-0.20(-1.02%)
Mar 20, 2006	19.69	19.77	19.62	19.67	1,929,118	-0.02(-0.12%)
Mar 17, 2006	19.57	19.76	19.50	19.70	1,369,707	+0.22(+1.11%)
Mar 16, 2006	19.51	19.58	19.44	19.48	714,658	+0.02(+0.09%)
Mar 15, 2006	19.52	19.54	19.45	19.46	1,129,085	-0.09(-0.44%)
Mar 14, 2006	19.56	19.57	19.41	19.55	1,325,818	-0.08(-0.40%)
Mar 13, 2006	19.67	19.83	19.50	19.63	997,639	-0.03(-0.14%)
Mar 10, 2006	19.49	19.87	19.42	19.66	1,315,774	+0.16(+0.85%)
Mar 09, 2006	19.69	19.69	19.37	19.49	1,458,793	-0.22(-1.12%)
Mar 08, 2006	19.40	19.71	19.35	19.71	1,436,740	+0.32(+1.63%)
Mar 07, 2006	19.42	19.52	19.34	19.40	1,120,788	-0.05(-0.26%)
Mar 06, 2006	19.53	19.53	19.35	19.45	1,511,634	-0.08(-0.42%)
Mar 03, 2006	19.59	19.69	19.40	19.53	1,157,907	-0.07(-0.35%)
Mar 02, 2006	19.56	19.60	19.37	19.60	1,262,497	+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.