Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.04	24.04	24.04	24.04	238	-0.05(-0.19%)
May 30, 2006	24.09	24.09	24.09	24.09	0	+0.00(+0.00%)
May 26, 2006	24.04	24.09	24.04	24.09	1,633	+0.00(+0.01%)
May 25, 2006	24.26	24.26	24.08	24.08	238	+0.04(+0.17%)
May 24, 2006	24.04	24.21	24.04	24.04	549	+0.00(+0.00%)
May 23, 2006	24.04	24.04	24.04	24.04	0	+0.00(+0.00%)
May 22, 2006	24.04	24.04	24.04	24.04	0	+0.00(+0.00%)
May 19, 2006	24.04	24.04	24.04	24.04	1,152	-0.17(-0.69%)
May 18, 2006	24.12	24.86	24.08	24.21	7,530	+0.08(+0.35%)
May 17, 2006	24.12	24.12	24.12	24.12	358	-0.38(-1.54%)
May 16, 2006	24.50	24.50	24.50	24.50	119	+0.00(+0.00%)
May 15, 2006	24.71	24.92	24.29	24.50	10,744	-0.21(-0.85%)
May 12, 2006	24.72	24.72	24.71	24.71	1,671	-0.08(-0.34%)
May 11, 2006	24.79	24.79	24.79	24.79	119	+0.00(+0.00%)
May 10, 2006	24.79	24.79	24.79	24.79	0	+0.00(+0.00%)
May 09, 2006	24.72	24.79	24.72	24.79	358	-0.09(-0.37%)
May 08, 2006	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
May 05, 2006	24.89	24.89	24.89	24.89	159	+0.00(+0.00%)
May 04, 2006	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
May 03, 2006	24.89	24.89	24.89	24.89	0	+0.00(+0.00%)
May 02, 2006	24.71	24.93	24.63	24.89	11,367	+0.55(+2.27%)
May 01, 2006	24.38	24.38	24.33	24.33	1,551	+0.03(+0.13%)
Apr 28, 2006	24.30	24.30	24.30	24.30	1,074	-0.16(-0.65%)
Apr 27, 2006	24.46	24.46	24.46	24.46	180	+0.00(+0.00%)
Apr 26, 2006	24.37	24.46	24.37	24.46	1,014	+0.20(+0.83%)
Apr 25, 2006	24.21	24.26	24.21	24.26	3,117	+0.04(+0.17%)
Apr 24, 2006	24.22	24.22	24.22	24.22	3,581	-0.32(-1.30%)
Apr 21, 2006	24.24	24.53	24.21	24.53	2,265	+0.30(+1.22%)
Apr 20, 2006	24.22	24.24	24.22	24.24	686	-0.11(-0.46%)
Apr 19, 2006	24.49	24.49	24.35	24.35	2,749	-0.24(-0.99%)
Apr 18, 2006	24.43	24.71	24.43	24.59	3,878	+0.30(+1.24%)
Apr 17, 2006	24.29	24.29	24.29	24.29	2,860	+0.00(+0.00%)
Apr 13, 2006	24.66	24.66	24.29	24.29	7,587	-0.04(-0.17%)
Apr 12, 2006	24.33	24.33	24.33	24.33	0	+0.00(+0.00%)
Apr 11, 2006	24.76	24.76	24.29	24.33	1,432	+0.04(+0.17%)
Apr 10, 2006	24.29	24.29	24.29	24.29	119	+0.00(+0.00%)
Apr 07, 2006	24.29	24.29	24.29	24.29	119	+0.00(+0.00%)
Apr 06, 2006	25.62	25.62	24.29	24.29	1,838	-0.23(-0.96%)
Apr 05, 2006	24.53	24.53	24.53	24.53	0	+0.00(+0.00%)
Apr 04, 2006	25.13	25.13	24.53	24.53	404	-0.35(-1.41%)
Apr 03, 2006	24.88	24.88	24.88	24.88	0	+0.00(+0.00%)
Mar 31, 2006	25.34	25.55	24.88	24.88	1,277	-0.25(-0.98%)
Mar 30, 2006	25.34	25.34	25.05	25.13	2,029	-0.21(-0.81%)
Mar 29, 2006	24.95	25.33	24.64	25.33	5,467	+1.01(+4.13%)
Mar 28, 2006	24.33	24.33	24.33	24.33	119	-0.30(-1.22%)
Mar 27, 2006	24.63	24.63	24.63	24.63	119	+0.13(+0.51%)
Mar 24, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 22, 2006	24.18	24.58	24.13	24.50	5,252	+0.21(+0.86%)
Mar 21, 2006	24.29	24.29	24.29	24.29	6,685	-0.21(-0.85%)
Mar 20, 2006	24.50	24.50	24.50	24.50	387	-0.04(-0.17%)
Mar 17, 2006	24.42	24.54	24.42	24.54	415	+0.23(+0.93%)
Mar 16, 2006	24.33	24.33	24.32	24.32	1,551	-0.18(-0.75%)
Mar 15, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 14, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 13, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 10, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 09, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 08, 2006	24.50	24.54	24.50	24.50	1,074	+0.00(+0.00%)
Mar 07, 2006	24.49	24.50	24.29	24.50	1,820	+0.17(+0.69%)
Mar 06, 2006	24.33	24.33	24.33	24.33	119	+0.18(+0.76%)
Mar 03, 2006	24.04	24.21	24.04	24.15	15,791	+0.07(+0.28%)
Mar 02, 2006	23.87	24.08	23.86	24.08	6,925	+0.32(+1.34%)

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.