Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.84	24.35	23.55	24.35	503,072	+0.73(+3.09%)
May 30, 2006	24.30	24.65	23.62	23.62	247,256	-0.76(-3.11%)
May 26, 2006	24.92	24.92	24.25	24.38	145,485	-0.50(-2.02%)
May 25, 2006	24.58	24.89	24.29	24.89	129,659	+0.41(+1.66%)
May 24, 2006	24.08	24.77	23.77	24.48	344,269	+0.30(+1.25%)
May 23, 2006	24.36	24.93	24.07	24.18	264,989	-0.23(-0.96%)
May 22, 2006	24.08	24.58	23.79	24.41	280,521	+0.24(+1.00%)
May 19, 2006	23.86	24.55	23.68	24.17	298,339	+0.24(+1.01%)
May 18, 2006	24.06	24.54	23.85	23.93	284,040	+0.06(+0.23%)
May 17, 2006	24.19	24.51	23.75	23.87	292,577	-0.57(-2.34%)
May 16, 2006	24.25	24.65	23.91	24.44	489,839	+1.77(+7.78%)
May 15, 2006	22.62	23.02	22.62	22.68	376,603	-0.07(-0.30%)
May 12, 2006	22.86	23.00	22.74	22.75	186,757	-0.03(-0.15%)
May 11, 2006	23.50	23.50	22.78	22.78	166,792	-0.76(-3.22%)
May 10, 2006	23.53	23.96	23.17	23.54	219,452	+0.03(+0.12%)
May 09, 2006	22.81	23.58	22.67	23.51	303,815	+0.70(+3.08%)
May 08, 2006	22.76	22.87	22.41	22.81	249,736	+0.05(+0.21%)
May 05, 2006	21.89	23.07	21.89	22.76	338,544	+0.86(+3.90%)
May 04, 2006	21.98	22.13	21.56	21.91	341,167	+0.01(+0.03%)
May 03, 2006	21.38	22.36	21.38	21.90	655,663	+0.41(+1.93%)
May 02, 2006	22.51	22.60	20.60	21.49	2,764,714	-3.23(-13.08%)
May 01, 2006	25.15	25.69	24.62	24.72	171,569	-0.21(-0.86%)
Apr 28, 2006	24.55	25.19	24.40	24.93	89,914	+0.19(+0.75%)
Apr 27, 2006	25.24	25.53	24.39	24.75	81,504	-0.72(-2.82%)
Apr 26, 2006	24.73	25.53	24.66	25.46	76,364	+0.62(+2.50%)
Apr 25, 2006	24.49	25.23	24.33	24.84	358,542	-0.58(-2.28%)
Apr 24, 2006	25.51	25.86	25.41	25.42	190,214	-0.21(-0.81%)
Apr 21, 2006	25.62	25.79	25.40	25.63	212,852	+0.10(+0.41%)
Apr 20, 2006	25.35	25.53	25.01	25.53	105,138	+0.08(+0.33%)
Apr 19, 2006	25.14	25.46	25.00	25.44	222,147	+0.39(+1.54%)
Apr 18, 2006	24.70	25.38	24.68	25.06	230,621	+0.36(+1.45%)
Apr 17, 2006	24.64	24.89	24.54	24.70	106,762	-0.10(-0.42%)
Apr 13, 2006	24.62	24.89	24.33	24.80	123,755	+0.04(+0.17%)
Apr 12, 2006	24.59	24.78	24.43	24.76	63,606	+0.17(+0.70%)
Apr 11, 2006	24.87	24.87	24.54	24.59	104,580	-0.11(-0.45%)
Apr 10, 2006	24.67	25.00	24.53	24.70	114,615	+0.01(+0.03%)
Apr 07, 2006	24.91	25.07	24.63	24.69	129,663	-0.10(-0.39%)
Apr 06, 2006	24.75	24.85	24.63	24.79	91,784	-0.04(-0.17%)
Apr 05, 2006	24.89	25.00	24.55	24.83	76,373	+0.12(+0.50%)
Apr 04, 2006	24.60	24.93	24.38	24.71	119,784	+0.15(+0.62%)
Apr 03, 2006	25.06	25.06	24.55	24.55	140,821	-0.46(-1.85%)
Mar 31, 2006	24.66	25.16	24.65	25.02	176,980	+0.26(+1.06%)
Mar 30, 2006	24.40	24.96	24.06	24.75	270,651	+0.25(+1.01%)
Mar 29, 2006	24.48	24.56	24.35	24.51	166,847	-0.05(-0.20%)
Mar 28, 2006	24.31	24.58	24.23	24.55	99,047	+0.14(+0.59%)
Mar 27, 2006	24.25	24.46	24.21	24.41	105,079	+0.07(+0.28%)
Mar 24, 2006	24.10	24.47	24.05	24.34	171,837	+0.14(+0.60%)
Mar 23, 2006	23.79	24.24	23.67	24.20	123,124	+0.24(+1.01%)
Mar 22, 2006	23.44	23.95	23.42	23.95	114,422	+0.54(+2.30%)
Mar 21, 2006	23.92	24.22	23.42	23.42	202,344	-0.77(-3.17%)
Mar 20, 2006	24.22	24.23	23.96	24.18	154,792	+0.07(+0.29%)
Mar 17, 2006	24.00	24.27	23.85	24.11	329,451	+0.23(+0.95%)
Mar 16, 2006	23.91	24.19	23.82	23.89	140,685	-0.04(-0.17%)
Mar 15, 2006	23.82	24.02	23.64	23.93	89,429	+0.17(+0.70%)
Mar 14, 2006	23.51	23.85	23.28	23.76	278,060	+0.01(+0.06%)
Mar 13, 2006	23.44	23.93	23.37	23.75	238,011	+0.30(+1.29%)
Mar 10, 2006	22.97	23.45	22.97	23.44	127,438	+0.48(+2.10%)
Mar 09, 2006	23.20	23.34	22.95	22.96	290,933	-0.21(-0.89%)
Mar 08, 2006	22.76	23.23	22.62	23.17	616,213	+0.41(+1.79%)
Mar 07, 2006	22.40	22.89	22.40	22.76	436,725	+0.51(+2.29%)
Mar 06, 2006	22.75	22.91	22.04	22.25	1,116,398	-0.48(-2.09%)
Mar 03, 2006	22.73	22.98	22.64	22.73	375,638	-0.12(-0.54%)
Mar 02, 2006	23.02	23.20	22.67	22.85	591,095	+0.23(+1.04%)

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.