Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.37	23.81	23.28	23.58	408,254	+0.23(+1.00%)
May 30, 2006	23.98	23.98	23.34	23.35	342,108	-0.68(-2.85%)
May 26, 2006	24.24	24.24	23.92	24.03	291,968	-0.11(-0.47%)
May 25, 2006	24.01	24.15	23.73	24.15	291,582	+0.25(+1.04%)
May 24, 2006	23.79	24.15	23.46	23.90	413,075	+0.06(+0.24%)
May 23, 2006	23.93	24.17	23.73	23.84	444,702	+0.02(+0.07%)
May 22, 2006	23.36	23.95	23.29	23.83	433,131	+0.34(+1.43%)
May 19, 2006	23.05	23.54	22.99	23.49	242,214	+0.44(+1.91%)
May 18, 2006	23.28	23.39	23.03	23.05	280,204	-0.25(-1.07%)
May 17, 2006	23.75	23.93	23.24	23.30	473,629	-0.56(-2.35%)
May 16, 2006	23.87	24.04	23.80	23.86	110,500	-0.07(-0.28%)
May 15, 2006	23.75	24.03	23.57	23.93	184,939	+0.12(+0.52%)
May 12, 2006	24.07	24.14	23.78	23.80	186,481	-0.30(-1.23%)
May 11, 2006	24.67	24.70	24.06	24.10	385,691	-0.73(-2.92%)
May 10, 2006	24.81	24.95	24.77	24.82	200,752	+0.01(+0.04%)
May 09, 2006	24.97	25.01	24.78	24.81	326,680	-0.23(-0.91%)
May 08, 2006	24.97	25.18	24.89	25.04	257,256	+0.07(+0.27%)
May 05, 2006	24.49	25.11	24.28	24.97	297,368	+0.49(+2.01%)
May 04, 2006	24.47	24.56	24.29	24.48	179,732	+0.02(+0.06%)
May 03, 2006	24.55	24.58	24.23	24.47	135,763	-0.13(-0.55%)
May 02, 2006	24.21	24.87	24.02	24.60	233,921	+0.39(+1.61%)
May 01, 2006	24.32	24.55	24.21	24.21	312,988	-0.04(-0.17%)
Apr 28, 2006	23.85	24.34	23.83	24.25	153,505	+0.31(+1.30%)
Apr 27, 2006	23.80	24.31	23.68	23.94	127,278	+0.04(+0.15%)
Apr 26, 2006	24.11	24.21	23.81	23.91	178,382	-0.21(-0.86%)
Apr 25, 2006	24.03	24.17	23.59	24.11	208,273	+0.08(+0.34%)
Apr 24, 2006	24.16	24.16	23.84	24.03	277,697	-0.13(-0.54%)
Apr 21, 2006	24.58	24.62	23.97	24.16	202,680	-0.06(-0.24%)
Apr 20, 2006	24.41	24.49	23.99	24.22	200,559	-0.20(-0.81%)
Apr 19, 2006	23.97	24.43	23.97	24.41	293,318	+0.49(+2.04%)
Apr 18, 2006	23.70	24.02	23.70	23.93	343,458	+0.23(+0.96%)
Apr 17, 2006	23.48	23.70	23.35	23.70	245,106	+0.18(+0.77%)
Apr 13, 2006	23.77	23.85	23.40	23.52	146,948	-0.25(-1.05%)
Apr 12, 2006	23.92	24.03	23.64	23.77	153,312	-0.24(-1.02%)
Apr 11, 2006	23.94	24.12	23.87	24.01	206,344	+0.13(+0.54%)
Apr 10, 2006	23.77	24.11	23.67	23.88	192,267	+0.17(+0.70%)
Apr 07, 2006	24.22	24.38	23.63	23.71	250,313	-0.44(-1.82%)
Apr 06, 2006	24.40	24.75	24.12	24.15	510,462	-0.23(-0.94%)
Apr 05, 2006	24.38	24.42	24.07	24.38	152,926	+0.07(+0.28%)
Apr 04, 2006	24.21	24.50	24.12	24.31	148,298	+0.07(+0.30%)
Apr 03, 2006	24.19	24.27	24.04	24.24	286,954	+0.08(+0.32%)
Mar 31, 2006	24.79	24.79	24.03	24.16	237,586	-0.13(-0.55%)
Mar 30, 2006	24.23	24.31	24.14	24.30	219,458	+0.02(+0.09%)
Mar 29, 2006	24.63	24.63	24.07	24.28	574,101	+0.14(+0.58%)
Mar 28, 2006	24.08	24.16	23.88	24.14	159,869	+0.02(+0.06%)
Mar 27, 2006	24.22	24.23	23.88	24.12	217,144	-0.10(-0.43%)
Mar 24, 2006	24.10	24.23	24.00	24.23	176,646	+0.17(+0.69%)
Mar 23, 2006	23.80	24.06	23.63	24.06	274,226	+0.21(+0.89%)
Mar 22, 2006	24.14	24.14	23.64	23.85	308,360	+0.20(+0.86%)
Mar 21, 2006	23.73	23.75	23.51	23.65	202,102	-0.07(-0.28%)
Mar 20, 2006	23.64	23.77	23.56	23.71	258,220	+0.07(+0.31%)
Mar 17, 2006	23.82	23.82	23.57	23.64	470,158	-0.10(-0.41%)
Mar 16, 2006	23.71	23.83	23.58	23.74	167,390	+0.05(+0.20%)
Mar 15, 2006	23.72	23.77	23.50	23.69	146,369	-0.04(-0.15%)
Mar 14, 2006	23.47	23.81	23.32	23.73	156,012	+0.25(+1.08%)
Mar 13, 2006	23.51	23.68	23.02	23.47	133,642	+0.01(+0.04%)
Mar 10, 2006	23.33	23.57	23.11	23.46	154,855	+0.11(+0.49%)
Mar 09, 2006	23.56	23.69	23.26	23.35	180,503	-0.14(-0.60%)
Mar 08, 2006	23.62	23.70	23.33	23.49	183,589	-0.13(-0.55%)
Mar 07, 2006	23.93	23.95	23.56	23.62	250,892	-0.31(-1.28%)
Mar 06, 2006	23.85	24.07	23.83	23.93	147,334	-0.15(-0.62%)
Mar 03, 2006	24.10	24.34	24.01	24.08	142,320	-0.10(-0.43%)
Mar 02, 2006	24.33	24.33	23.97	24.18	139,620	-0.15(-0.62%)

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.