Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.03	24.51	22.52	23.03	20,310	+0.78(+3.51%)
May 30, 2006	22.25	22.54	22.15	22.25	18,920	-21.14(-48.72%)
May 26, 2006	43.39	43.39	42.01	43.39	3,770	+1.35(+3.21%)
May 25, 2006	42.04	42.04	41.56	42.04	1,658	+0.85(+2.05%)
May 24, 2006	41.19	41.57	40.80	41.19	7,345	+0.22(+0.54%)
May 23, 2006	40.97	41.70	40.69	40.97	9,230	+0.79(+1.97%)
May 22, 2006	40.18	40.18	40.18	40.18	0	+0.00(+0.00%)
May 19, 2006	40.18	40.59	39.82	40.18	26,615	-1.45(-3.48%)
May 18, 2006	41.63	42.13	41.46	41.63	56,770	-1.00(-2.34%)
May 17, 2006	42.69	43.56	42.41	42.63	14,650	-0.06(-0.15%)
May 16, 2006	42.69	42.89	42.66	42.69	92,975	+0.22(+0.51%)
May 15, 2006	42.47	42.74	42.35	42.47	259,060	-2.45(-5.45%)
May 12, 2006	44.92	45.11	44.88	44.92	151,860	-1.33(-2.88%)
May 11, 2006	46.26	46.92	45.45	46.26	26,015	+0.85(+1.87%)
May 10, 2006	45.41	45.67	45.41	45.41	2,500	-0.84(-1.82%)
May 09, 2006	46.25	46.35	44.80	46.25	2,710	+2.62(+6.01%)
May 08, 2006	43.63	44.81	43.45	43.63	124,980	-0.65(-1.46%)
May 05, 2006	44.27	44.78	43.99	44.27	77,705	+0.30(+0.68%)
May 04, 2006	43.98	45.09	43.30	43.98	10,635	-0.11(-0.25%)
May 03, 2006	44.09	44.25	44.06	44.09	80,875	-0.02(-0.05%)
May 02, 2006	44.11	44.15	43.66	44.11	43,745	+1.05(+2.43%)
May 01, 2006	43.06	43.07	41.25	43.06	152,200	+1.04(+2.48%)
Apr 28, 2006	42.02	42.02	42.02	42.02	0	-0.91(-2.11%)
Apr 27, 2006	42.93	43.34	41.65	42.93	8,520	+0.22(+0.52%)
Apr 26, 2006	42.70	42.76	42.57	42.70	1,270	-0.38(-0.89%)
Apr 25, 2006	43.09	42.81	42.27	43.09	1,000	+0.00(+0.00%)
Apr 24, 2006	43.09	42.43	42.20	43.09	1,865	+0.00(+0.00%)
Apr 21, 2006	42.16	43.14	42.54	43.09	3,025	+0.92(+2.19%)
Apr 20, 2006	42.72	42.32	41.87	42.16	28,795	-0.55(-1.29%)
Apr 19, 2006	42.16	42.72	42.09	42.72	38,980	+0.56(+1.33%)
Apr 18, 2006	42.16	42.48	41.82	42.16	12,330	+0.34(+0.82%)
Apr 17, 2006	41.81	42.82	41.81	41.81	4,330	-0.43(-1.01%)
Apr 13, 2006	41.33	42.37	41.30	42.24	2,380	+0.91(+2.21%)
Apr 12, 2006	41.24	41.38	41.33	41.33	640	+0.08(+0.20%)
Apr 11, 2006	41.24	41.24	40.89	41.24	4,155	+0.06(+0.14%)
Apr 10, 2006	41.19	41.45	41.19	41.19	5,935	+0.29(+0.70%)
Apr 07, 2006	40.90	41.59	40.90	40.90	27,380	-1.41(-3.33%)
Apr 06, 2006	42.31	42.42	41.54	42.31	2,645	+0.68(+1.64%)
Apr 05, 2006	41.63	41.63	40.36	41.63	4,350	+1.46(+3.63%)
Apr 04, 2006	40.17	40.27	39.40	40.17	3,700	+1.55(+4.02%)
Apr 03, 2006	38.62	38.62	38.62	38.62	0	+0.00(+0.00%)
Mar 31, 2006	38.62	38.79	38.49	38.62	90,263	-0.62(-1.57%)
Mar 30, 2006	39.23	39.60	39.23	39.23	4,710	+0.74(+1.92%)
Mar 29, 2006	38.49	38.54	38.45	38.49	81,795	-0.42(-1.07%)
Mar 28, 2006	37.99	39.97	38.39	38.91	53,755	+0.92(+2.42%)
Mar 27, 2006	37.99	38.05	37.68	37.99	35,960	-0.03(-0.09%)
Mar 24, 2006	36.48	38.02	36.67	38.02	3,770	+2.05(+5.71%)
Mar 21, 2006	35.97	36.03	35.24	35.97	122,260	-0.12(-0.32%)
Mar 20, 2006	36.09	36.91	35.98	36.09	2,705	+0.62(+1.75%)
Mar 17, 2006	35.47	35.70	35.30	35.47	9,725	-0.51(-1.43%)
Mar 16, 2006	35.98	36.28	35.23	35.98	4,395	+0.76(+2.16%)
Mar 15, 2006	35.14	35.32	35.21	35.22	2,995	+0.08(+0.22%)
Mar 14, 2006	34.78	35.38	34.99	35.14	5,105	+0.36(+1.05%)
Mar 13, 2006	34.78	34.78	33.87	34.78	3,960	+1.89(+5.73%)
Mar 10, 2006	32.89	33.02	32.53	32.89	54,255	-0.35(-1.05%)
Mar 09, 2006	33.24	33.62	33.23	33.24	55,620	-0.17(-0.51%)
Mar 08, 2006	33.41	33.49	33.25	33.41	4,920	-0.56(-1.63%)
Mar 07, 2006	33.97	34.23	33.95	33.97	102,550	+0.53(+1.57%)
Mar 06, 2006	33.44	33.44	33.44	33.44	0	+0.00(+0.00%)
Mar 03, 2006	33.44	36.09	33.44	33.44	3,045	-2.84(-7.83%)
Mar 02, 2006	36.28	36.28	35.08	36.28	3,865	+2.08(+6.08%)

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.