Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	18.84	19.00	18.38	18.51	2,803,426	-0.02(-0.12%)
May 30, 2006	18.64	18.64	18.48	18.53	1,116,888	-0.10(-0.54%)
May 26, 2006	18.45	18.76	18.39	18.64	1,104,703	+0.22(+1.20%)
May 25, 2006	18.52	18.52	18.39	18.42	1,066,407	-0.03(-0.15%)
May 24, 2006	18.39	18.50	18.21	18.44	1,567,081	+0.01(+0.07%)
May 23, 2006	18.99	18.99	18.33	18.43	2,390,658	-0.47(-2.48%)
May 22, 2006	18.82	18.98	18.80	18.90	1,587,970	+0.00(+0.00%)
May 19, 2006	18.96	18.97	18.70	18.90	1,257,233	-0.03(-0.15%)
May 18, 2006	18.87	19.07	18.79	18.93	1,230,252	+0.06(+0.29%)
May 17, 2006	18.63	19.01	18.63	18.87	1,192,609	+0.21(+1.11%)
May 16, 2006	18.44	18.70	18.37	18.66	911,265	+0.26(+1.40%)
May 15, 2006	18.46	18.57	18.36	18.41	1,552,502	-0.09(-0.50%)
May 12, 2006	18.61	18.61	18.39	18.50	1,251,793	-0.11(-0.62%)
May 11, 2006	18.82	18.82	18.58	18.61	921,710	-0.19(-1.00%)
May 10, 2006	18.68	18.85	18.68	18.80	1,140,823	+0.07(+0.39%)
May 09, 2006	18.66	18.82	18.50	18.73	1,275,728	+0.06(+0.32%)
May 08, 2006	18.75	18.96	18.60	18.67	1,215,891	-0.07(-0.39%)
May 05, 2006	18.69	18.80	18.65	18.74	1,252,229	+0.09(+0.47%)
May 04, 2006	18.66	18.82	18.65	18.65	972,843	-0.01(-0.05%)
May 03, 2006	18.70	18.76	18.61	18.66	1,701,116	-0.07(-0.37%)
May 02, 2006	18.79	18.89	18.72	18.73	1,044,430	-0.05(-0.24%)
May 01, 2006	18.93	19.16	18.68	18.78	1,582,530	-0.16(-0.82%)
Apr 28, 2006	18.99	19.24	18.89	18.93	1,770,527	+0.03(+0.15%)
Apr 27, 2006	19.27	19.38	18.81	18.91	1,786,629	-0.43(-2.21%)
Apr 26, 2006	19.48	19.62	19.27	19.33	1,955,696	-0.24(-1.22%)
Apr 25, 2006	19.67	19.70	19.44	19.57	1,511,596	-0.02(-0.12%)
Apr 24, 2006	19.42	19.75	19.23	19.60	1,331,431	+0.17(+0.90%)
Apr 21, 2006	19.46	19.51	19.30	19.42	942,816	-0.00(-0.02%)
Apr 20, 2006	19.44	19.59	19.35	19.43	785,063	+0.06(+0.28%)
Apr 19, 2006	19.27	19.37	19.18	19.37	960,006	+0.17(+0.91%)
Apr 18, 2006	19.29	19.35	19.00	19.20	1,065,754	-0.09(-0.45%)
Apr 17, 2006	19.02	19.32	18.82	19.28	1,834,934	+0.08(+0.41%)
Apr 13, 2006	19.26	19.27	19.07	19.21	1,351,232	-0.05(-0.26%)
Apr 12, 2006	19.05	19.33	19.05	19.26	1,413,027	+0.19(+0.99%)
Apr 11, 2006	19.19	19.30	18.91	19.07	1,288,566	-0.12(-0.62%)
Apr 10, 2006	19.27	19.32	18.90	19.19	1,097,740	-0.04(-0.19%)
Apr 07, 2006	18.92	19.38	18.90	19.22	2,130,856	+0.37(+1.95%)
Apr 06, 2006	19.16	19.17	18.61	18.86	2,700,071	-0.33(-1.72%)
Apr 05, 2006	19.16	19.29	19.11	19.19	1,204,141	+0.08(+0.43%)
Apr 04, 2006	19.14	19.26	19.00	19.10	754,166	-0.13(-0.69%)
Apr 03, 2006	19.35	19.40	19.21	19.24	694,328	-0.02(-0.10%)
Mar 31, 2006	19.22	19.36	19.13	19.26	1,331,431	+0.05(+0.24%)
Mar 30, 2006	19.27	19.38	19.10	19.21	1,699,376	-0.10(-0.52%)
Mar 29, 2006	19.44	19.58	19.22	19.31	1,332,084	-0.12(-0.64%)
Mar 28, 2006	19.63	19.66	19.42	19.44	788,980	-0.20(-1.01%)
Mar 27, 2006	19.90	19.95	19.56	19.63	1,037,685	-0.27(-1.36%)
Mar 24, 2006	19.58	19.93	19.58	19.90	789,850	+0.34(+1.76%)
Mar 23, 2006	19.69	19.69	19.51	19.56	863,831	-0.04(-0.19%)
Mar 22, 2006	19.63	19.69	19.51	19.60	1,040,949	+0.06(+0.28%)
Mar 21, 2006	19.76	19.76	19.53	19.54	893,641	-0.20(-1.02%)
Mar 20, 2006	19.76	19.84	19.68	19.74	1,922,405	-0.02(-0.12%)
Mar 17, 2006	19.63	19.83	19.56	19.77	1,364,940	+0.22(+1.10%)
Mar 16, 2006	19.58	19.65	19.51	19.55	712,171	+0.02(+0.09%)
Mar 15, 2006	19.59	19.61	19.52	19.53	1,125,156	-0.09(-0.44%)
Mar 14, 2006	19.62	19.64	19.48	19.62	1,321,205	-0.08(-0.40%)
Mar 13, 2006	19.74	19.90	19.57	19.70	994,167	-0.03(-0.14%)
Mar 10, 2006	19.56	19.94	19.49	19.73	1,311,195	+0.17(+0.85%)
Mar 09, 2006	19.76	19.76	19.44	19.56	1,453,717	-0.22(-1.12%)
Mar 08, 2006	19.46	19.78	19.42	19.78	1,431,740	+0.32(+1.63%)
Mar 07, 2006	19.49	19.59	19.40	19.46	1,116,888	-0.05(-0.26%)
Mar 06, 2006	19.60	19.60	19.42	19.51	1,506,373	-0.08(-0.42%)
Mar 03, 2006	19.66	19.76	19.47	19.60	1,153,878	-0.07(-0.35%)
Mar 02, 2006	19.62	19.67	19.44	19.67	1,258,104	+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.