Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.58	29.73	28.21	29.70	233,159	+1.12(+3.93%)
May 30, 2006	29.22	29.58	28.10	28.58	220,669	-0.62(-2.14%)
May 26, 2006	28.71	29.84	28.71	29.20	188,432	+0.54(+1.90%)
May 25, 2006	26.93	28.97	26.83	28.66	215,129	+1.75(+6.49%)
May 24, 2006	26.57	27.91	25.34	26.91	359,270	-0.15(-0.56%)
May 23, 2006	26.42	28.39	26.42	27.06	271,827	+0.84(+3.20%)
May 22, 2006	27.64	28.15	25.65	26.23	414,859	-1.93(-6.84%)
May 19, 2006	28.15	28.53	27.50	28.15	427,727	+0.11(+0.38%)
May 18, 2006	28.62	29.25	27.43	28.05	429,461	-0.12(-0.44%)
May 17, 2006	29.11	29.54	27.84	28.17	226,236	-1.05(-3.60%)
May 16, 2006	28.84	29.31	27.61	29.22	189,442	+0.74(+2.60%)
May 15, 2006	28.82	29.69	27.66	28.48	379,886	-0.52(-1.78%)
May 12, 2006	31.20	31.25	28.83	29.00	520,537	-2.26(-7.22%)
May 11, 2006	31.76	31.78	31.14	31.25	209,628	-0.34(-1.07%)
May 10, 2006	31.09	31.76	30.43	31.59	198,887	+0.48(+1.55%)
May 09, 2006	30.93	31.30	30.72	31.11	156,495	+0.24(+0.78%)
May 08, 2006	30.29	31.75	30.26	30.87	489,471	+0.21(+0.70%)
May 05, 2006	31.01	31.01	30.57	30.66	147,517	-0.07(-0.23%)
May 04, 2006	29.62	30.89	29.62	30.73	390,108	+1.19(+4.01%)
May 03, 2006	29.57	29.91	28.71	29.54	246,696	+0.10(+0.33%)
May 02, 2006	29.24	30.16	29.21	29.44	212,003	+0.23(+0.79%)
May 01, 2006	27.68	29.77	27.58	29.21	479,014	+1.12(+4.00%)
Apr 28, 2006	27.69	28.36	27.39	28.09	269,223	+0.00(+0.00%)
Apr 27, 2006	30.85	30.86	27.72	28.09	1,090,305	-4.20(-13.00%)
Apr 26, 2006	31.78	32.89	31.78	32.29	219,629	+0.44(+1.37%)
Apr 25, 2006	32.06	33.75	31.66	31.85	442,110	-0.02(-0.06%)
Apr 24, 2006	31.50	32.01	31.44	31.87	261,716	+0.20(+0.65%)
Apr 21, 2006	30.98	31.98	30.63	31.66	151,234	+0.57(+1.83%)
Apr 20, 2006	31.73	31.86	30.67	31.09	174,498	-0.81(-2.54%)
Apr 19, 2006	31.99	32.02	31.00	31.91	171,781	+0.24(+0.76%)
Apr 18, 2006	30.66	32.09	30.59	31.66	297,331	+0.90(+2.93%)
Apr 17, 2006	29.70	31.09	29.28	30.76	239,065	+1.06(+3.57%)
Apr 13, 2006	29.51	30.04	29.03	29.70	126,881	+0.26(+0.88%)
Apr 12, 2006	29.13	29.75	28.82	29.44	201,149	+0.31(+1.07%)
Apr 11, 2006	29.42	29.90	29.04	29.13	213,434	-0.31(-1.06%)
Apr 10, 2006	29.06	30.20	29.03	29.44	308,075	+0.70(+2.45%)
Apr 07, 2006	29.38	29.49	28.38	28.74	261,760	-0.46(-1.59%)
Apr 06, 2006	28.05	29.36	27.88	29.20	330,636	+1.23(+4.40%)
Apr 05, 2006	28.62	28.92	27.64	27.97	258,896	-0.69(-2.39%)
Apr 04, 2006	28.50	28.97	27.42	28.66	447,651	+1.11(+4.01%)
Apr 03, 2006	26.56	27.95	26.32	27.55	204,561	+0.65(+2.42%)
Mar 31, 2006	27.44	27.59	26.59	26.90	242,398	-0.41(-1.50%)
Mar 30, 2006	27.59	27.92	27.12	27.31	249,016	-0.28(-1.00%)
Mar 29, 2006	26.36	28.12	26.04	27.59	328,302	+1.57(+6.03%)
Mar 28, 2006	25.89	26.54	25.72	26.02	214,829	+0.17(+0.66%)
Mar 27, 2006	25.94	26.30	25.71	25.85	363,333	+0.32(+1.26%)
Mar 24, 2006	25.06	26.03	24.83	25.53	178,312	+0.60(+2.40%)
Mar 23, 2006	24.58	25.04	24.39	24.93	92,545	+0.39(+1.60%)
Mar 22, 2006	23.83	24.65	23.56	24.54	163,328	+0.70(+2.92%)
Mar 21, 2006	24.04	24.69	23.75	23.85	142,284	-0.11(-0.45%)
Mar 20, 2006	24.34	24.43	23.32	23.95	114,920	-0.13(-0.56%)
Mar 17, 2006	24.02	24.09	23.67	24.09	288,978	+0.03(+0.11%)
Mar 16, 2006	24.07	24.07	23.73	24.06	93,347	+0.10(+0.41%)
Mar 15, 2006	23.30	24.10	23.19	23.96	153,796	+0.78(+3.38%)
Mar 14, 2006	23.29	23.45	22.95	23.18	115,913	-0.01(-0.04%)
Mar 13, 2006	23.64	23.64	23.11	23.19	90,966	-0.44(-1.85%)
Mar 10, 2006	23.43	24.07	23.01	23.62	116,886	+0.78(+3.43%)
Mar 09, 2006	22.94	23.80	22.77	22.84	145,388	-0.28(-1.21%)
Mar 08, 2006	22.43	23.40	22.24	23.12	230,548	+0.57(+2.51%)
Mar 07, 2006	23.93	23.93	21.94	22.55	319,997	-1.42(-5.91%)
Mar 06, 2006	23.98	24.19	23.36	23.97	169,343	-0.10(-0.41%)
Mar 03, 2006	24.65	25.42	23.75	24.07	265,986	+0.00(+0.00%)
Mar 02, 2006	23.98	24.22	23.77	24.07	465,110	+0.09(+0.37%)

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.