Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.53	27.61	26.76	27.10	81,774	+0.23(+0.86%)
May 30, 2006	28.28	28.28	26.12	26.87	344,424	-1.70(-5.96%)
May 26, 2006	27.85	28.80	27.82	28.57	357,418	+0.95(+3.43%)
May 25, 2006	26.23	27.62	26.22	27.62	221,069	+1.94(+7.55%)
May 24, 2006	25.97	26.65	25.57	25.69	415,977	-0.63(-2.41%)
May 23, 2006	25.40	26.81	25.40	26.32	422,734	+1.36(+5.43%)
May 22, 2006	26.41	26.43	24.82	24.96	864,526	-2.91(-10.46%)
May 19, 2006	27.76	27.99	26.62	27.88	429,317	-0.12(-0.41%)
May 18, 2006	29.05	29.05	27.99	27.99	314,278	-0.99(-3.43%)
May 17, 2006	30.32	30.32	28.63	28.99	496,019	-1.63(-5.33%)
May 16, 2006	29.84	30.74	29.58	30.62	321,208	+1.21(+4.12%)
May 15, 2006	29.00	29.44	28.69	29.41	826,237	-0.96(-3.16%)
May 12, 2006	30.11	30.97	28.83	30.37	1,074,507	-2.25(-6.90%)
May 11, 2006	33.82	33.84	32.44	32.62	400,558	-1.29(-3.80%)
May 10, 2006	34.55	34.55	33.77	33.90	266,287	-0.65(-1.89%)
May 09, 2006	34.37	34.57	34.07	34.56	193,695	+0.25(+0.72%)
May 08, 2006	33.97	34.52	33.88	34.31	226,786	+0.72(+2.13%)
May 05, 2006	33.56	34.23	33.48	33.59	200,798	+0.47(+1.41%)
May 04, 2006	32.61	33.16	32.52	33.13	244,631	+0.53(+1.61%)
May 03, 2006	33.02	33.10	32.47	32.60	241,339	+0.05(+0.14%)
May 02, 2006	31.57	32.90	31.55	32.55	291,929	+1.27(+4.06%)
May 01, 2006	30.94	31.45	30.94	31.28	179,142	+0.54(+1.77%)
Apr 28, 2006	30.25	30.79	30.25	30.74	170,479	+0.57(+1.89%)
Apr 27, 2006	30.40	30.53	29.75	30.17	204,610	-0.68(-2.21%)
Apr 26, 2006	30.29	31.04	30.28	30.85	224,187	+0.73(+2.43%)
Apr 25, 2006	30.36	30.36	30.01	30.12	173,425	-0.30(-0.99%)
Apr 24, 2006	30.30	30.42	30.15	30.42	102,218	+0.07(+0.23%)
Apr 21, 2006	30.01	30.42	29.96	30.35	199,586	+0.45(+1.51%)
Apr 20, 2006	30.15	30.16	29.85	29.90	133,750	-0.16(-0.54%)
Apr 19, 2006	29.93	30.16	29.88	30.06	179,488	+0.21(+0.70%)
Apr 18, 2006	28.82	29.85	28.82	29.85	209,807	+1.19(+4.17%)
Apr 17, 2006	28.48	28.84	28.48	28.66	100,139	+0.26(+0.91%)
Apr 13, 2006	28.65	28.76	28.34	28.40	173,425	-0.25(-0.87%)
Apr 12, 2006	28.50	28.68	28.47	28.65	70,686	+0.03(+0.10%)
Apr 11, 2006	29.18	29.23	28.59	28.62	124,568	-0.42(-1.43%)
Apr 10, 2006	28.77	29.09	28.75	29.03	251,908	+0.59(+2.07%)
Apr 07, 2006	28.83	29.08	28.01	28.44	271,832	-0.25(-0.88%)
Apr 06, 2006	29.00	29.32	28.70	28.70	232,157	-0.19(-0.66%)
Apr 05, 2006	28.83	28.98	28.72	28.89	172,558	+0.25(+0.88%)
Apr 04, 2006	28.47	28.73	28.47	28.63	107,589	+0.08(+0.28%)
Apr 03, 2006	28.34	28.66	28.32	28.55	182,434	+0.48(+1.73%)
Mar 31, 2006	27.85	28.10	27.85	28.07	75,364	+0.28(+1.00%)
Mar 30, 2006	27.56	27.85	27.50	27.79	191,616	+0.50(+1.84%)
Mar 29, 2006	27.53	27.57	27.16	27.29	279,628	-0.35(-1.25%)
Mar 28, 2006	27.56	27.71	27.47	27.64	198,719	-0.14(-0.51%)
Mar 27, 2006	28.05	28.11	27.59	27.78	160,257	-0.16(-0.57%)
Mar 24, 2006	27.91	28.22	27.62	27.94	145,877	-0.35(-1.22%)
Mar 23, 2006	28.40	28.57	28.07	28.28	107,416	+0.05(+0.16%)
Mar 22, 2006	27.77	28.36	27.48	28.24	114,346	+0.55(+1.98%)
Mar 21, 2006	27.59	28.06	27.47	27.69	154,194	-0.13(-0.48%)
Mar 20, 2006	28.58	28.59	27.72	27.82	295,914	-0.76(-2.65%)
Mar 17, 2006	28.46	28.97	28.30	28.58	206,689	+0.32(+1.14%)
Mar 16, 2006	28.48	28.94	28.12	28.25	184,339	-0.35(-1.21%)
Mar 15, 2006	28.27	28.72	27.94	28.60	187,111	+0.33(+1.16%)
Mar 14, 2006	27.85	28.34	27.16	28.27	270,445	+0.28(+0.99%)
Mar 13, 2006	27.99	28.22	27.78	27.99	151,941	+0.69(+2.54%)
Mar 10, 2006	26.95	27.65	26.44	27.30	201,491	+0.40(+1.50%)
Mar 09, 2006	26.98	27.56	26.90	26.90	213,619	-0.06(-0.21%)
Mar 08, 2006	26.55	27.30	25.97	26.95	690,408	-0.35(-1.27%)
Mar 07, 2006	28.57	28.57	27.10	27.30	790,547	-2.42(-8.16%)
Mar 06, 2006	31.16	31.16	28.95	29.73	372,491	-1.00(-3.27%)
Mar 03, 2006	30.48	30.88	30.48	30.73	203,397	+0.25(+0.83%)
Mar 02, 2006	30.39	30.53	29.95	30.48	215,005	+0.07(+0.23%)

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.