Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.43	27.74	27.23	27.48	7,538,624	+0.47(+1.74%)
May 30, 2006	28.49	28.49	26.90	27.01	7,873,902	-1.22(-4.33%)
May 26, 2006	27.76	28.48	27.55	28.23	7,031,318	+0.88(+3.21%)
May 25, 2006	27.10	27.59	26.92	27.35	7,491,267	+0.71(+2.68%)
May 24, 2006	26.53	27.14	26.44	26.64	8,862,793	+0.17(+0.62%)
May 23, 2006	27.10	27.50	26.42	26.47	10,925,755	+0.03(+0.13%)
May 22, 2006	26.57	26.57	25.69	26.44	12,947,563	-0.13(-0.50%)
May 19, 2006	26.44	26.60	25.65	26.57	14,537,413	+0.26(+1.01%)
May 18, 2006	27.43	28.32	26.14	26.31	15,959,018	-1.58(-5.67%)
May 17, 2006	29.10	29.11	27.76	27.89	10,088,768	-1.28(-4.40%)
May 16, 2006	28.44	29.44	27.85	29.17	13,180,110	+0.59(+2.06%)
May 15, 2006	28.16	28.82	27.27	28.58	16,161,759	-0.57(-1.95%)
May 12, 2006	30.07	30.39	28.44	29.15	17,989,450	-0.76(-2.54%)
May 11, 2006	30.07	30.87	29.55	29.91	17,866,444	+0.17(+0.56%)
May 10, 2006	30.37	30.37	29.28	29.74	14,202,286	-0.15(-0.49%)
May 09, 2006	29.08	30.24	28.78	29.89	25,796,630	+1.32(+4.63%)
May 08, 2006	27.18	28.75	27.15	28.57	14,809,297	+1.67(+6.19%)
May 05, 2006	26.95	27.41	26.72	26.90	12,657,372	+0.46(+1.75%)
May 04, 2006	27.96	28.20	26.24	26.44	24,565,208	-2.19(-7.66%)
May 03, 2006	27.69	28.82	27.03	28.63	26,219,814	+0.94(+3.39%)
May 02, 2006	25.94	27.79	25.36	27.69	29,209,330	+2.58(+10.26%)
May 01, 2006	24.36	25.55	24.36	25.12	11,914,796	+1.10(+4.57%)
Apr 28, 2006	23.99	24.24	23.80	24.02	5,467,189	+0.10(+0.41%)
Apr 27, 2006	24.42	24.42	23.85	23.92	7,666,320	-0.49(-2.00%)
Apr 26, 2006	24.29	24.82	24.06	24.41	6,468,637	+0.17(+0.71%)
Apr 25, 2006	25.78	25.78	24.18	24.24	10,441,446	-1.02(-4.03%)
Apr 24, 2006	25.27	25.58	25.12	25.25	7,880,257	+0.23(+0.92%)
Apr 21, 2006	24.90	25.25	24.85	25.02	5,656,161	+0.37(+1.50%)
Apr 20, 2006	25.14	25.16	24.36	24.65	5,496,995	-0.26(-1.06%)
Apr 19, 2006	24.38	25.18	24.38	24.92	7,236,480	+0.61(+2.50%)
Apr 18, 2006	24.20	24.52	24.00	24.31	7,267,344	+0.36(+1.49%)
Apr 17, 2006	24.59	24.66	23.83	23.95	4,997,708	-0.40(-1.66%)
Apr 13, 2006	24.71	24.79	24.26	24.36	3,996,109	-0.36(-1.44%)
Apr 12, 2006	24.41	24.79	24.22	24.71	9,024,834	+0.56(+2.30%)
Apr 11, 2006	24.09	24.32	23.99	24.16	6,393,744	+0.23(+0.97%)
Apr 10, 2006	24.14	24.34	23.86	23.93	4,037,262	+0.10(+0.42%)
Apr 07, 2006	24.55	24.65	23.81	23.83	4,949,746	-0.57(-2.36%)
Apr 06, 2006	24.67	24.85	24.20	24.40	6,786,819	-0.18(-0.73%)
Apr 05, 2006	23.90	24.63	23.85	24.58	10,142,328	+0.81(+3.42%)
Apr 04, 2006	23.42	23.86	23.31	23.77	7,418,946	+0.50(+2.13%)
Apr 03, 2006	22.97	23.54	22.87	23.27	10,006,159	+1.03(+4.64%)
Mar 31, 2006	22.34	22.41	21.68	22.24	7,739,397	-0.17(-0.74%)
Mar 30, 2006	22.72	22.80	22.16	22.41	5,477,175	-0.29(-1.28%)
Mar 29, 2006	22.93	22.94	22.01	22.70	8,804,391	-0.13(-0.55%)
Mar 28, 2006	23.25	23.25	22.63	22.82	4,180,996	-0.33(-1.43%)
Mar 27, 2006	23.07	23.30	22.97	23.15	3,171,378	-0.08(-0.34%)
Mar 24, 2006	23.13	23.28	22.64	23.23	4,224,268	+0.30(+1.30%)
Mar 23, 2006	23.30	23.30	22.73	22.93	5,480,049	-0.36(-1.56%)
Mar 22, 2006	23.02	23.30	22.92	23.30	4,059,200	+0.21(+0.92%)
Mar 21, 2006	23.27	23.32	22.87	23.09	5,352,958	-0.05(-0.20%)
Mar 20, 2006	23.40	23.46	23.04	23.13	6,593,913	-0.17(-0.74%)
Mar 17, 2006	23.07	23.39	23.00	23.30	9,132,105	+0.42(+1.82%)
Mar 16, 2006	22.60	23.11	22.51	22.89	5,983,724	+0.38(+1.70%)
Mar 15, 2006	22.80	23.00	22.23	22.51	8,871,417	-0.26(-1.16%)
Mar 14, 2006	22.17	22.78	21.96	22.77	7,964,379	+0.66(+2.99%)
Mar 13, 2006	21.32	22.32	21.30	22.11	8,418,579	+0.81(+3.82%)
Mar 10, 2006	21.28	21.37	21.06	21.30	3,438,572	+0.00(+0.00%)
Mar 09, 2006	20.87	21.39	20.85	21.30	4,625,210	+0.43(+2.06%)
Mar 08, 2006	20.95	21.18	20.69	20.87	5,477,175	-0.11(-0.50%)
Mar 07, 2006	21.21	21.22	20.66	20.97	6,220,809	-0.18(-0.84%)
Mar 06, 2006	21.37	21.55	20.93	21.15	5,138,719	-0.18(-0.84%)
Mar 03, 2006	21.12	21.41	20.89	21.33	5,003,458	+0.22(+1.03%)
Mar 02, 2006	20.36	21.27	20.32	21.11	6,124,734	+0.49(+2.37%)

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.