Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.09	25.16	24.74	24.90	443,093	+0.10(+0.40%)
May 30, 2006	25.23	25.26	24.77	24.80	413,111	-0.50(-1.97%)
May 26, 2006	25.19	25.38	25.02	25.30	432,347	+0.19(+0.75%)
May 25, 2006	24.91	25.13	24.77	25.11	1,460,749	+0.15(+0.60%)
May 24, 2006	24.88	25.06	24.57	24.96	851,164	+0.11(+0.45%)
May 23, 2006	24.80	25.23	24.75	24.84	1,015,400	-0.64(-2.51%)
May 22, 2006	25.36	25.56	24.88	25.49	520,435	-0.11(-0.41%)
May 19, 2006	25.58	25.69	25.22	25.59	629,617	-0.27(-1.05%)
May 18, 2006	25.78	26.04	25.78	25.86	651,241	+0.05(+0.18%)
May 17, 2006	26.56	26.56	25.77	25.82	660,527	-0.63(-2.37%)
May 16, 2006	26.44	26.63	26.39	26.44	342,269	+0.01(+0.03%)
May 15, 2006	26.08	26.49	26.06	26.44	456,094	-0.02(-0.06%)
May 12, 2006	26.68	26.84	26.01	26.45	859,654	-0.40(-1.49%)
May 11, 2006	27.21	27.23	26.81	26.85	591,145	-0.65(-2.36%)
May 10, 2006	27.53	27.55	27.39	27.50	1,204,047	-0.59(-2.09%)
May 09, 2006	27.89	28.25	27.85	28.09	411,785	+0.37(+1.33%)
May 08, 2006	28.11	28.11	27.63	27.72	1,008,502	-0.75(-2.65%)
May 05, 2006	28.34	28.61	28.19	28.47	493,638	+0.44(+1.59%)
May 04, 2006	27.84	28.12	27.83	28.03	600,166	+0.21(+0.76%)
May 03, 2006	27.99	28.00	27.65	27.81	576,419	-0.07(-0.24%)
May 02, 2006	27.91	27.94	27.77	27.88	910,597	+0.98(+3.64%)
May 01, 2006	26.85	27.06	26.80	26.90	986,878	+0.20(+0.73%)
Apr 28, 2006	27.08	27.09	26.64	26.71	814,018	+0.12(+0.45%)
Apr 27, 2006	26.62	26.72	26.54	26.59	1,439,921	+0.47(+1.82%)
Apr 26, 2006	26.29	26.29	25.63	26.11	831,928	+0.71(+2.79%)
Apr 25, 2006	25.88	25.88	25.33	25.40	489,525	-0.23(-0.88%)
Apr 24, 2006	25.67	25.70	25.41	25.63	573,766	-0.30(-1.16%)
Apr 21, 2006	25.98	26.06	25.74	25.93	1,344,138	+1.12(+4.53%)
Apr 20, 2006	24.95	25.06	24.80	24.81	954,641	+0.25(+1.01%)
Apr 19, 2006	24.39	24.59	24.27	24.56	661,456	-0.05(-0.18%)
Apr 18, 2006	24.43	24.66	24.37	24.60	1,133,868	+0.33(+1.37%)
Apr 17, 2006	24.45	24.50	24.22	24.27	306,981	+0.02(+0.09%)
Apr 13, 2006	24.42	24.31	24.12	24.25	466,442	-0.17(-0.68%)
Apr 12, 2006	24.48	24.48	24.31	24.42	340,147	-0.05(-0.22%)
Apr 11, 2006	24.69	24.73	24.31	24.47	474,667	-0.22(-0.89%)
Apr 10, 2006	24.84	24.84	24.58	24.69	553,601	-0.08(-0.33%)
Apr 07, 2006	25.08	25.09	24.68	24.77	785,230	-0.11(-0.45%)
Apr 06, 2006	24.96	25.03	24.72	24.88	841,479	+0.83(+3.45%)
Apr 05, 2006	23.80	24.06	23.73	24.05	531,977	+0.42(+1.79%)
Apr 04, 2006	23.66	23.77	23.56	23.63	520,966	+0.05(+0.19%)
Apr 03, 2006	23.44	23.78	23.44	23.59	526,538	+0.25(+1.07%)
Mar 31, 2006	23.46	23.47	23.26	23.34	529,059	-0.47(-1.96%)
Mar 30, 2006	23.84	23.86	23.71	23.80	637,179	-0.04(-0.16%)
Mar 29, 2006	23.46	23.93	23.46	23.84	719,430	+0.41(+1.74%)
Mar 28, 2006	23.57	23.68	23.34	23.44	1,149,390	-0.26(-1.08%)
Mar 27, 2006	23.52	23.69	23.50	23.69	641,955	+0.41(+1.75%)
Mar 24, 2006	22.92	23.33	22.92	23.28	295,174	+0.30(+1.31%)
Mar 23, 2006	23.13	23.22	22.89	22.98	357,393	-0.07(-0.29%)
Mar 22, 2006	23.03	23.06	22.91	23.05	711,735	-0.11(-0.46%)
Mar 21, 2006	23.34	23.35	23.10	23.16	1,122,990	-0.14(-0.58%)
Mar 20, 2006	23.14	23.34	23.08	23.29	558,642	+0.35(+1.51%)
Mar 17, 2006	22.99	23.02	22.85	22.95	382,334	+0.05(+0.23%)
Mar 16, 2006	22.85	23.02	22.79	22.89	455,961	-0.22(-0.95%)
Mar 15, 2006	23.19	23.20	23.03	23.11	726,328	+0.14(+0.62%)
Mar 14, 2006	22.76	23.03	22.71	22.97	562,224	+0.22(+0.96%)
Mar 13, 2006	22.64	22.75	22.59	22.75	450,257	+0.20(+0.90%)
Mar 10, 2006	22.33	22.59	22.24	22.55	375,037	+0.35(+1.60%)
Mar 09, 2006	22.30	22.41	22.14	22.19	289,735	+0.09(+0.41%)
Mar 08, 2006	22.13	22.15	21.90	22.10	409,529	+0.11(+0.48%)
Mar 07, 2006	22.15	22.15	21.94	22.00	356,862	+0.36(+1.67%)
Mar 06, 2006	21.65	21.81	21.54	21.63	482,096	-0.20(-0.90%)
Mar 03, 2006	21.81	21.97	21.69	21.83	542,590	-0.38(-1.73%)
Mar 02, 2006	22.18	22.25	22.07	22.21	646,332	-0.20(-0.91%)

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.