Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.25	22.64	22.12	22.42	30,361,478	+0.37(+1.68%)
May 30, 2006	22.94	22.95	21.99	22.05	30,081,496	-0.99(-4.31%)
May 26, 2006	23.27	23.28	22.71	23.04	29,361,478	-0.07(-0.30%)
May 25, 2006	22.48	23.45	22.45	23.11	37,784,380	+0.94(+4.25%)
May 24, 2006	22.54	22.70	21.69	22.17	56,967,420	-0.16(-0.70%)
May 23, 2006	23.04	23.40	22.28	22.33	33,325,124	-0.25(-1.09%)
May 22, 2006	22.73	22.75	22.14	22.57	51,153,376	-1.12(-4.71%)
May 19, 2006	23.51	23.69	22.90	23.69	37,717,520	+0.50(+2.16%)
May 18, 2006	23.79	23.94	23.09	23.19	39,986,220	-0.45(-1.92%)
May 17, 2006	24.06	24.53	23.55	23.64	42,050,576	-0.84(-3.43%)
May 16, 2006	24.36	24.68	24.32	24.48	22,054,748	+0.12(+0.50%)
May 15, 2006	24.65	24.65	23.18	24.36	33,903,896	-0.60(-2.40%)
May 12, 2006	25.56	25.58	24.85	24.96	31,003,768	-0.67(-2.61%)
May 11, 2006	26.37	26.37	25.62	25.63	25,017,558	-0.67(-2.55%)
May 10, 2006	26.60	26.60	26.21	26.30	15,609,699	-0.29(-1.08%)
May 09, 2006	26.49	26.62	26.43	26.59	6,458,422	+0.02(+0.09%)
May 08, 2006	26.38	26.62	26.37	26.56	12,870,459	+0.19(+0.73%)
May 05, 2006	26.13	26.37	26.12	26.37	13,740,915	+0.42(+1.61%)
May 04, 2006	25.75	26.08	25.75	25.95	12,498,541	+0.25(+0.98%)
May 03, 2006	25.82	25.83	25.51	25.70	12,867,534	+0.03(+0.11%)
May 02, 2006	25.49	25.72	25.37	25.67	11,644,800	+0.45(+1.76%)
May 01, 2006	25.35	25.51	25.22	25.23	10,041,791	-0.01(-0.03%)
Apr 28, 2006	24.94	25.27	24.94	25.23	11,544,090	+0.24(+0.98%)
Apr 27, 2006	24.91	26.22	24.85	24.99	16,900,548	-0.40(-1.57%)
Apr 26, 2006	25.14	25.43	25.09	25.39	14,138,742	+0.49(+1.97%)
Apr 25, 2006	25.16	25.36	24.86	24.90	17,518,600	-0.35(-1.37%)
Apr 24, 2006	25.48	25.48	25.07	25.25	13,710,827	-0.34(-1.31%)
Apr 21, 2006	25.84	25.84	25.40	25.58	9,984,123	+0.20(+0.78%)
Apr 20, 2006	25.51	25.61	25.15	25.38	17,060,598	-0.09(-0.36%)
Apr 19, 2006	25.36	25.50	25.11	25.47	16,189,724	+0.16(+0.61%)
Apr 18, 2006	24.85	25.34	24.76	25.32	31,694,534	+0.81(+3.32%)
Apr 17, 2006	24.38	24.61	24.37	24.50	17,436,276	+0.29(+1.19%)
Apr 13, 2006	24.10	24.30	23.97	24.22	12,655,248	+0.11(+0.48%)
Apr 12, 2006	23.99	24.12	23.95	24.10	10,339,326	+0.10(+0.42%)
Apr 11, 2006	24.47	24.47	23.93	24.00	24,604,686	-0.17(-0.69%)
Apr 10, 2006	24.36	24.60	24.14	24.17	14,814,881	-0.08(-0.35%)
Apr 07, 2006	24.71	24.77	24.19	24.25	17,469,290	-0.38(-1.53%)
Apr 06, 2006	24.67	24.79	24.36	24.63	30,126,628	-0.13(-0.51%)
Apr 05, 2006	24.53	24.76	24.50	24.76	17,628,504	+0.25(+1.03%)
Apr 04, 2006	24.38	24.58	24.30	24.50	17,943,172	+0.14(+0.59%)
Apr 03, 2006	24.00	24.46	23.99	24.36	24,902,222	+0.67(+2.83%)
Mar 31, 2006	23.83	24.04	23.57	23.69	25,402,012	-0.04(-0.15%)
Mar 30, 2006	23.63	24.02	23.50	23.73	23,465,948	+0.12(+0.51%)
Mar 29, 2006	23.34	23.64	23.19	23.61	15,750,944	+0.44(+1.91%)
Mar 28, 2006	23.38	23.52	23.09	23.16	21,869,626	-0.43(-1.83%)
Mar 27, 2006	23.45	23.63	23.38	23.59	10,621,398	+0.14(+0.61%)
Mar 24, 2006	23.20	23.63	23.20	23.45	10,243,630	+0.20(+0.86%)
Mar 23, 2006	23.45	23.60	23.23	23.25	14,050,986	-0.22(-0.93%)
Mar 22, 2006	23.19	23.52	23.02	23.47	15,669,457	+0.26(+1.10%)
Mar 21, 2006	23.69	23.69	23.09	23.21	24,162,564	-0.48(-2.02%)
Mar 20, 2006	23.66	23.79	23.56	23.69	11,464,274	+0.13(+0.57%)
Mar 17, 2006	23.56	23.82	23.41	23.56	7,486,003	+0.17(+0.71%)
Mar 16, 2006	23.59	23.61	23.38	23.39	23,917,264	-0.21(-0.89%)
Mar 15, 2006	23.26	23.60	23.23	23.60	20,857,924	+0.27(+1.16%)
Mar 14, 2006	22.57	23.33	22.57	23.33	28,768,916	+0.71(+3.12%)
Mar 13, 2006	22.85	22.95	22.61	22.63	27,771,006	-0.02(-0.11%)
Mar 10, 2006	22.60	22.73	22.25	22.65	25,830,346	+0.47(+2.10%)
Mar 09, 2006	22.54	22.75	22.11	22.18	29,211,876	-0.23(-1.01%)
Mar 08, 2006	22.25	22.45	21.90	22.41	45,096,960	+0.13(+0.59%)
Mar 07, 2006	22.89	22.89	22.17	22.28	45,318,440	-0.83(-3.59%)
Mar 06, 2006	23.64	23.64	23.02	23.11	16,387,384	-0.34(-1.46%)
Mar 03, 2006	23.56	23.74	23.43	23.45	21,133,310	-0.40(-1.67%)
Mar 02, 2006	23.75	23.87	23.64	23.85	14,127,041	+0.02(+0.08%)

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.