Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.60	26.10	25.60	25.60	2,800	+0.10(+0.39%)
May 30, 2006	25.50	25.85	25.30	25.50	1,291	+0.00(+0.00%)
May 26, 2006	25.50	26.10	25.35	25.50	3,550	+0.20(+0.79%)
May 25, 2006	25.30	25.30	24.80	25.30	7,721	+0.15(+0.60%)
May 24, 2006	25.15	25.55	24.60	25.15	7,725	-1.75(-6.51%)
May 23, 2006	26.90	26.90	25.40	26.90	5,850	+2.80(+11.62%)
May 22, 2006	24.10	24.50	23.35	24.10	6,472	-1.30(-5.12%)
May 19, 2006	25.40	25.85	25.20	25.40	40,215	+0.95(+3.89%)
May 18, 2006	24.45	25.15	24.45	24.45	12,885	-0.60(-2.40%)
May 17, 2006	27.60	26.36	25.05	25.05	30,890	-2.55(-9.24%)
May 16, 2006	27.60	28.39	27.25	27.60	21,250	+0.40(+1.47%)
May 15, 2006	27.20	28.50	27.20	27.20	8,459	-3.10(-10.23%)
May 12, 2006	30.30	30.90	30.30	30.30	6,895	-0.25(-0.82%)
May 11, 2006	30.55	30.60	30.25	30.55	8,060	+0.00(+0.00%)
May 10, 2006	30.55	30.55	30.15	30.55	2,832	-1.00(-3.17%)
May 09, 2006	31.55	31.55	31.00	31.55	10,102	-0.20(-0.63%)
May 08, 2006	31.75	32.25	31.65	31.75	10,052	+0.50(+1.60%)
May 05, 2006	31.25	31.25	30.85	31.25	21,372	+0.30(+0.97%)
May 04, 2006	30.95	30.95	30.45	30.95	11,544	+1.95(+6.72%)
May 03, 2006	29.00	29.00	28.50	29.00	11,930	+0.50(+1.75%)
May 02, 2006	28.50	28.50	28.00	28.50	14,850	+0.80(+2.89%)
May 01, 2006	27.70	27.75	27.35	27.70	1,550	+0.00(+0.00%)
Apr 28, 2006	27.70	27.70	27.70	27.70	0	+0.75(+2.78%)
Apr 27, 2006	26.95	26.95	26.55	26.95	3,280	-0.75(-2.71%)
Apr 26, 2006	27.70	27.75	27.40	27.70	3,915	+0.20(+0.73%)
Apr 25, 2006	27.50	27.75	27.25	27.50	4,150	+0.00(+0.00%)
Apr 24, 2006	27.50	27.75	27.40	27.50	8,420	+0.00(+0.00%)
Apr 21, 2006	26.55	27.50	27.20	27.50	20,415	+0.95(+3.58%)
Apr 20, 2006	26.05	26.90	26.25	26.55	54,463	+0.50(+1.92%)
Apr 19, 2006	25.75	26.20	25.80	26.05	7,402	+0.30(+1.17%)
Apr 18, 2006	25.75	26.00	25.70	25.75	6,500	+0.65(+2.59%)
Apr 17, 2006	25.10	25.15	24.60	25.10	7,600	+0.75(+3.08%)
Apr 13, 2006	24.40	24.90	24.35	24.35	8,515	-0.05(-0.20%)
Apr 12, 2006	25.60	24.80	24.40	24.40	6,673	-1.20(-4.69%)
Apr 11, 2006	25.60	25.70	25.25	25.60	10,449	+0.50(+1.99%)
Apr 10, 2006	25.10	25.10	24.90	25.10	20,852	-0.60(-2.33%)
Apr 07, 2006	25.70	27.00	25.65	25.70	35,130	-0.50(-1.91%)
Apr 06, 2006	26.20	26.20	25.90	26.20	150,000	-0.40(-1.50%)
Apr 05, 2006	26.60	27.15	22.65	26.60	60,891	+0.30(+1.14%)
Apr 04, 2006	26.30	26.58	26.10	26.30	12,529	+1.60(+6.48%)
Apr 03, 2006	24.70	24.70	24.70	24.70	0	+0.00(+0.00%)
Mar 31, 2006	24.70	25.10	24.70	24.70	17,182	-0.60(-2.37%)
Mar 30, 2006	25.30	25.65	25.20	25.30	20,699	+2.30(+10.00%)
Mar 29, 2006	23.00	23.35	23.00	23.00	9,734	+1.75(+8.24%)
Mar 28, 2006	20.35	21.70	21.20	21.25	12,366	+0.90(+4.42%)
Mar 27, 2006	20.35	20.50	20.05	20.35	5,544	-0.75(-3.55%)
Mar 24, 2006	21.30	21.20	21.05	21.10	7,670	-0.35(-1.63%)
Mar 21, 2006	21.45	21.45	21.05	21.45	4,601	+0.15(+0.70%)
Mar 20, 2006	21.30	21.85	21.25	21.30	10,058	+0.25(+1.19%)
Mar 17, 2006	21.05	21.30	20.85	21.05	16,600	-0.35(-1.64%)
Mar 16, 2006	21.40	21.40	21.00	21.40	10,209	-0.35(-1.61%)
Mar 15, 2006	21.50	21.80	21.35	21.75	5,204	+0.25(+1.16%)
Mar 14, 2006	21.35	21.50	21.05	21.50	3,460	+0.15(+0.70%)
Mar 13, 2006	21.35	21.60	21.15	21.35	4,750	+0.40(+1.91%)
Mar 10, 2006	20.95	20.95	20.50	20.95	11,211	-0.05(-0.24%)
Mar 09, 2006	21.00	21.20	20.75	21.00	5,792	-0.15(-0.71%)
Mar 08, 2006	21.15	21.30	21.00	21.15	9,085	-0.55(-2.53%)
Mar 07, 2006	21.70	22.25	21.70	21.70	10,180	-0.75(-3.34%)
Mar 06, 2006	22.45	22.45	22.45	22.45	0	+0.00(+0.00%)
Mar 03, 2006	22.45	22.45	22.05	22.45	19,655	+0.55(+2.51%)
Mar 02, 2006	21.90	22.05	21.40	21.90	4,200	+0.30(+1.39%)

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.