Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.77	24.85	24.64	24.85	41,738,532	+0.15(+0.62%)
May 30, 2006	24.90	24.93	24.66	24.69	30,551,500	-0.20(-0.82%)
May 26, 2006	25.00	25.04	24.73	24.90	29,218,516	-0.07(-0.26%)
May 25, 2006	24.91	24.97	24.67	24.96	27,769,980	+0.12(+0.47%)
May 24, 2006	24.48	24.93	24.44	24.85	40,186,852	+0.18(+0.74%)
May 23, 2006	24.73	24.82	24.59	24.66	30,466,010	-0.04(-0.18%)
May 22, 2006	24.69	24.92	24.67	24.71	36,967,808	-0.07(-0.26%)
May 19, 2006	24.82	25.02	24.62	24.77	41,383,880	+0.01(+0.03%)
May 18, 2006	25.01	25.06	24.76	24.77	33,312,476	-0.20(-0.78%)
May 17, 2006	25.11	25.27	24.95	24.96	35,201,432	-0.27(-1.06%)
May 16, 2006	25.19	25.32	25.17	25.23	32,259,408	+0.17(+0.67%)
May 15, 2006	24.73	25.09	24.72	25.06	31,759,006	+0.20(+0.82%)
May 12, 2006	24.93	25.05	24.79	24.86	31,381,186	-0.17(-0.67%)
May 11, 2006	25.02	25.14	24.75	25.03	31,423,104	-0.14(-0.55%)
May 10, 2006	25.34	25.38	25.02	25.16	29,349,926	-0.22(-0.86%)
May 09, 2006	25.35	25.47	25.31	25.38	23,097,158	+0.00(+0.00%)
May 08, 2006	25.45	25.56	25.36	25.38	22,582,828	-0.12(-0.46%)
May 05, 2006	25.34	25.54	25.29	25.50	35,937,076	+0.26(+1.03%)
May 04, 2006	25.02	25.34	25.00	25.24	30,129,006	+0.29(+1.16%)
May 03, 2006	25.01	25.14	24.80	24.95	30,591,214	-0.06(-0.23%)
May 02, 2006	24.94	25.09	24.73	25.01	22,681,556	+0.07(+0.26%)
May 01, 2006	25.12	25.18	24.89	24.94	24,552,864	-0.15(-0.58%)
Apr 28, 2006	25.01	25.22	24.91	25.09	34,167,532	+0.12(+0.46%)
Apr 27, 2006	24.58	25.15	24.58	24.97	34,852,020	+0.22(+0.88%)
Apr 26, 2006	24.71	24.98	24.57	24.75	31,791,824	+0.12(+0.47%)
Apr 25, 2006	24.66	24.70	24.51	24.64	31,320,928	+0.03(+0.12%)
Apr 24, 2006	24.53	24.66	24.51	24.61	22,620,334	-0.03(-0.12%)
Apr 21, 2006	24.84	24.89	24.43	24.64	40,323,364	-0.11(-0.44%)
Apr 20, 2006	24.51	24.79	24.39	24.74	35,009,768	+0.17(+0.68%)
Apr 19, 2006	24.62	24.64	24.29	24.58	33,950,632	+0.01(+0.06%)
Apr 18, 2006	24.31	24.64	24.08	24.56	45,978,240	+0.42(+1.74%)
Apr 17, 2006	24.48	24.48	23.98	24.14	48,800,164	-0.44(-1.77%)
Apr 13, 2006	24.99	24.92	24.37	24.58	51,873,460	-0.41(-1.65%)
Apr 12, 2006	24.87	25.04	24.78	24.99	36,156,048	+0.30(+1.20%)
Apr 11, 2006	24.60	24.71	24.39	24.69	31,667,446	+0.09(+0.38%)
Apr 10, 2006	24.70	24.72	24.51	24.60	31,652,002	-0.08(-0.32%)
Apr 07, 2006	25.06	25.20	24.66	24.68	32,666,046	-0.35(-1.39%)
Apr 06, 2006	24.87	25.06	24.74	25.03	27,881,396	+0.07(+0.26%)
Apr 05, 2006	25.13	25.19	24.94	24.96	26,948,568	-0.20(-0.81%)
Apr 04, 2006	25.07	25.29	24.89	25.16	29,734,364	+0.01(+0.03%)
Apr 03, 2006	25.23	25.38	25.09	25.16	30,717,658	-0.07(-0.26%)
Mar 31, 2006	25.19	25.38	25.18	25.22	51,552,040	+0.09(+0.38%)
Mar 30, 2006	24.71	25.20	24.69	25.13	60,201,752	+0.52(+2.12%)
Mar 29, 2006	24.40	24.69	24.33	24.61	34,523,564	+0.24(+0.98%)
Mar 28, 2006	24.45	24.55	24.29	24.37	31,587,470	-0.14(-0.56%)
Mar 27, 2006	24.59	24.61	24.43	24.50	20,844,584	-0.12(-0.47%)
Mar 24, 2006	24.68	24.75	24.58	24.62	19,970,084	-0.12(-0.50%)
Mar 23, 2006	24.98	25.00	24.66	24.74	28,383,178	-0.30(-1.19%)
Mar 22, 2006	24.93	25.07	24.90	25.04	22,273,402	+0.14(+0.55%)
Mar 21, 2006	25.03	25.16	24.86	24.90	27,631,400	-0.12(-0.46%)
Mar 20, 2006	25.05	25.16	24.95	25.02	22,235,896	-0.01(-0.03%)
Mar 17, 2006	25.00	25.21	24.95	25.03	55,977,624	+0.09(+0.38%)
Mar 16, 2006	25.13	25.16	24.90	24.93	43,236,848	-0.03(-0.12%)
Mar 15, 2006	24.50	25.03	24.50	24.96	50,436,092	+0.46(+1.89%)
Mar 14, 2006	24.29	24.55	24.28	24.50	27,236,620	+0.08(+0.33%)
Mar 13, 2006	24.41	24.46	24.24	24.42	26,915,060	+0.01(+0.06%)
Mar 10, 2006	24.14	24.43	24.12	24.40	35,533,888	+0.33(+1.36%)
Mar 09, 2006	24.21	24.32	24.05	24.08	33,385,282	-0.17(-0.69%)
Mar 08, 2006	23.98	24.32	23.94	24.24	34,582,308	+0.20(+0.84%)
Mar 07, 2006	23.96	24.11	23.94	24.04	29,989,460	+0.09(+0.36%)
Mar 06, 2006	23.98	24.11	23.90	23.95	26,056,970	-0.02(-0.09%)
Mar 03, 2006	23.75	24.18	23.74	23.98	35,248,316	+0.15(+0.64%)
Mar 02, 2006	23.71	23.87	23.63	23.82	34,664,352	+0.07(+0.27%)

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.