Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.13	25.13	24.81	24.81	1,611	-0.68(-2.68%)
May 30, 2006	25.49	25.49	25.49	25.49	161	+0.58(+2.34%)
May 26, 2006	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 25, 2006	24.91	24.91	24.91	24.91	161	+0.00(+0.00%)
May 24, 2006	24.91	24.91	24.91	24.91	0	+0.00(+0.00%)
May 23, 2006	24.91	24.91	24.91	24.91	483	-0.68(-2.64%)
May 22, 2006	25.58	25.58	25.58	25.58	0	+0.00(+0.00%)
May 19, 2006	25.58	25.58	25.58	25.58	322	+0.00(+0.00%)
May 18, 2006	25.58	25.58	25.58	25.58	0	+0.00(+0.00%)
May 17, 2006	25.58	25.58	25.58	25.58	161	+0.15(+0.59%)
May 16, 2006	25.43	25.44	24.89	25.44	2,579	+0.00(+0.00%)
May 15, 2006	25.43	25.44	25.43	25.44	1,611	-0.30(-1.18%)
May 12, 2006	25.74	25.74	25.74	25.74	0	+0.00(+0.00%)
May 11, 2006	25.74	26.05	25.74	25.74	483	+0.30(+1.17%)
May 10, 2006	25.44	26.03	25.44	25.44	3,223	+0.01(+0.02%)
May 09, 2006	25.42	25.44	25.42	25.44	483	+0.31(+1.23%)
May 08, 2006	25.13	25.38	25.08	25.13	1,128	+0.31(+1.25%)
May 05, 2006	24.80	24.91	24.80	24.82	7,655	+0.01(+0.05%)
May 04, 2006	24.67	24.80	24.59	24.80	3,223	+0.61(+2.51%)
May 03, 2006	24.50	24.50	24.19	24.19	967	-0.06(-0.26%)
May 02, 2006	24.32	24.32	24.26	24.26	1,321	-0.31(-1.26%)
May 01, 2006	24.57	24.57	24.57	24.57	0	+0.00(+0.00%)
Apr 28, 2006	24.57	24.57	24.57	24.57	644	+0.31(+1.28%)
Apr 27, 2006	24.78	24.78	24.26	24.26	1,518	-0.51(-2.05%)
Apr 26, 2006	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Apr 25, 2006	24.77	24.77	24.77	24.77	0	+0.00(+0.00%)
Apr 24, 2006	24.19	24.77	24.19	24.77	2,256	+0.57(+2.36%)
Apr 21, 2006	24.19	24.19	24.19	24.19	1,450	+0.31(+1.30%)
Apr 20, 2006	23.88	24.19	23.88	23.88	2,346	+0.00(+0.00%)
Apr 19, 2006	23.88	23.88	23.88	23.88	0	+0.00(+0.00%)
Apr 18, 2006	24.17	24.17	23.88	23.88	805	+0.25(+1.05%)
Apr 17, 2006	23.88	23.88	23.64	23.64	1,773	-0.56(-2.31%)
Apr 13, 2006	24.19	24.19	24.19	24.19	0	+0.00(+0.00%)
Apr 12, 2006	24.19	24.19	24.19	24.19	1,940	+0.26(+1.09%)
Apr 11, 2006	24.35	24.35	23.82	23.93	1,096	-0.48(-1.98%)
Apr 10, 2006	24.42	24.42	24.42	24.42	0	+0.00(+0.00%)
Apr 07, 2006	25.44	25.44	24.13	24.42	2,880	-0.87(-3.44%)
Apr 06, 2006	24.44	25.36	24.44	25.29	3,441	+0.32(+1.27%)
Apr 05, 2006	25.06	25.06	24.97	24.97	5,883	-0.04(-0.15%)
Apr 04, 2006	25.44	25.44	24.80	25.01	12,355	-0.12(-0.47%)
Apr 03, 2006	24.82	25.28	24.82	25.13	3,317	-0.05(-0.20%)
Mar 31, 2006	25.13	25.17	24.50	25.17	10,961	+0.32(+1.27%)
Mar 30, 2006	25.19	25.19	24.86	24.86	483	+0.04(+0.17%)
Mar 29, 2006	24.82	24.82	24.41	24.82	7,769	+0.00(+0.00%)
Mar 28, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 27, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 24, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 22, 2006	24.82	24.82	24.82	24.82	161	+0.00(+0.00%)
Mar 21, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 20, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 17, 2006	24.82	24.82	24.82	24.82	0	+0.00(+0.00%)
Mar 16, 2006	24.34	24.82	24.34	24.82	3,007	+0.47(+1.94%)
Mar 15, 2006	24.34	24.34	24.34	24.34	0	+0.00(+0.00%)
Mar 14, 2006	24.34	24.34	24.34	24.34	161	-0.32(-1.28%)
Mar 13, 2006	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Mar 10, 2006	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Mar 09, 2006	24.66	24.66	24.66	24.66	0	+0.00(+0.00%)
Mar 08, 2006	24.80	24.82	24.66	24.66	1,250	+0.47(+1.92%)
Mar 07, 2006	24.63	24.63	24.19	24.19	402	-0.31(-1.27%)
Mar 06, 2006	24.50	24.50	24.50	24.50	0	+0.00(+0.00%)
Mar 03, 2006	24.51	24.51	24.50	24.50	644	-0.31(-1.25%)
Mar 02, 2006	24.82	24.82	24.82	24.82	301	+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.