Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.17	39.23	39.17	39.17	658	+0.13(+0.34%)
May 30, 2006	39.04	39.04	39.04	39.04	153	+0.00(+0.00%)
May 26, 2006	39.04	39.04	38.66	39.04	7,100	+0.16(+0.42%)
May 25, 2006	38.88	38.91	37.78	38.88	6,000	+1.69(+4.54%)
May 24, 2006	37.19	37.19	37.12	37.19	806	-0.39(-1.04%)
May 23, 2006	37.58	37.58	36.87	37.58	570	-0.23(-0.62%)
May 22, 2006	37.81	37.81	37.81	37.81	0	+0.00(+0.00%)
May 19, 2006	37.81	37.81	37.64	37.81	246	+0.51(+1.38%)
May 18, 2006	37.30	37.30	37.30	37.30	200	-0.42(-1.11%)
May 17, 2006	37.72	37.95	37.72	37.72	1,034	-0.00(-0.00%)
May 16, 2006	37.72	37.72	37.72	37.72	0	+0.00(+0.00%)
May 15, 2006	37.72	37.72	37.72	37.72	200	-0.28(-0.72%)
May 12, 2006	38.00	38.83	38.00	38.00	10,900	-1.61(-4.08%)
May 11, 2006	39.61	39.61	39.61	39.61	0	+0.00(+0.00%)
May 10, 2006	39.61	39.62	39.51	39.61	600	+0.14(+0.35%)
May 09, 2006	39.47	39.47	39.47	39.47	100	+0.12(+0.31%)
May 08, 2006	39.35	39.43	39.10	39.35	1,158	-0.04(-0.10%)
May 05, 2006	39.39	39.59	39.39	39.39	4,100	-0.18(-0.45%)
May 04, 2006	39.56	39.57	39.56	39.56	200	+0.86(+2.22%)
May 03, 2006	38.71	38.71	38.71	38.71	200	-0.01(-0.04%)
May 02, 2006	38.72	38.72	38.64	38.72	1,100	+0.28(+0.72%)
May 01, 2006	38.44	38.45	38.20	38.44	2,100	+0.31(+0.80%)
Apr 28, 2006	38.14	38.14	38.14	38.14	0	+0.21(+0.55%)
Apr 27, 2006	37.93	37.95	37.87	37.93	400	-0.02(-0.05%)
Apr 26, 2006	37.95	37.95	37.95	37.95	300	+1.39(+3.80%)
Apr 25, 2006	36.56	37.38	37.21	36.56	900	+0.00(+0.00%)
Apr 24, 2006	36.56	36.56	36.56	36.56	0	+0.00(+0.00%)
Apr 21, 2006	36.56	36.56	36.56	36.56	0	+0.00(+0.00%)
Apr 20, 2006	36.96	36.56	36.56	36.56	200	-0.40(-1.08%)
Apr 19, 2006	37.14	36.96	36.96	36.96	289	-0.18(-0.48%)
Apr 18, 2006	37.14	37.14	37.14	37.14	0	+0.00(+0.00%)
Apr 17, 2006	37.14	37.20	37.14	37.14	700	-0.37(-0.98%)
Apr 13, 2006	37.51	37.51	37.51	37.51	0	+0.00(+0.00%)
Apr 12, 2006	37.65	37.51	37.51	37.51	2,000	-0.14(-0.38%)
Apr 11, 2006	37.65	37.73	37.65	37.65	245	-0.03(-0.09%)
Apr 10, 2006	37.68	37.78	37.68	37.68	7,282	+1.12(+3.07%)
Apr 07, 2006	36.56	36.76	36.56	36.56	12,750	+0.34(+0.94%)
Apr 06, 2006	36.22	36.22	36.22	36.22	2,000	+0.97(+2.75%)
Apr 05, 2006	35.25	35.25	35.25	35.25	0	+0.00(+0.00%)
Apr 04, 2006	35.25	35.28	35.25	35.25	900	+0.16(+0.46%)
Apr 03, 2006	35.09	35.09	35.09	35.09	0	+0.00(+0.00%)
Mar 31, 2006	35.09	35.09	35.06	35.09	400	-0.09(-0.26%)
Mar 30, 2006	35.18	35.18	35.18	35.18	991	+0.19(+0.54%)
Mar 29, 2006	34.99	35.00	34.98	34.99	500	-0.07(-0.21%)
Mar 28, 2006	35.06	35.08	35.06	35.06	400	+0.01(+0.01%)
Mar 27, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 24, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 21, 2006	35.06	35.06	35.06	35.06	0	+0.00(+0.00%)
Mar 20, 2006	35.06	35.06	35.06	35.06	200	-0.82(-2.29%)
Mar 17, 2006	35.88	35.88	35.88	35.88	400	-0.56(-1.54%)
Mar 16, 2006	36.44	36.44	36.44	36.44	0	+0.00(+0.00%)
Mar 15, 2006	36.22	36.44	36.44	36.44	100	+0.22(+0.61%)
Mar 14, 2006	35.07	36.45	36.22	36.22	400	+1.15(+3.27%)
Mar 13, 2006	35.07	35.07	35.07	35.07	0	+0.00(+0.00%)
Mar 10, 2006	35.07	35.10	33.98	35.07	4,300	+2.31(+7.05%)
Mar 09, 2006	32.76	32.76	32.76	32.76	0	+0.00(+0.00%)
Mar 08, 2006	32.76	32.76	32.76	32.76	400	-0.42(-1.27%)
Mar 07, 2006	33.18	33.45	33.18	33.18	2,500	-0.89(-2.60%)
Mar 06, 2006	34.07	34.07	34.07	34.07	0	+0.00(+0.00%)
Mar 03, 2006	34.07	34.07	34.07	34.07	200	+0.42(+1.24%)
Mar 02, 2006	33.65	33.65	33.65	33.65	0	+0.00(+0.00%)

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.