Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.33	23.63	23.29	23.45	5,320,632	+0.26(+1.13%)
May 30, 2006	23.73	23.73	23.18	23.18	4,098,109	-0.56(-2.36%)
May 26, 2006	23.64	23.78	23.43	23.75	6,133,178	+0.39(+1.69%)
May 25, 2006	23.18	23.44	23.10	23.35	5,914,890	+0.39(+1.72%)
May 24, 2006	22.90	23.24	22.57	22.96	6,334,738	-0.10(-0.44%)
May 23, 2006	23.34	23.56	23.06	23.06	8,631,835	+0.05(+0.22%)
May 22, 2006	22.97	23.27	22.64	23.01	12,357,128	-0.51(-2.17%)
May 19, 2006	23.27	23.62	23.14	23.52	11,637,682	+0.09(+0.40%)
May 18, 2006	23.83	23.88	23.40	23.43	4,741,318	-0.25(-1.05%)
May 17, 2006	24.17	24.32	23.56	23.67	8,641,982	-0.66(-2.70%)
May 16, 2006	24.57	24.57	23.97	24.33	7,335,956	+0.01(+0.03%)
May 15, 2006	24.24	24.51	24.02	24.32	10,794,010	-0.32(-1.30%)
May 12, 2006	25.07	25.12	24.60	24.64	13,483,258	-0.54(-2.14%)
May 11, 2006	25.77	25.78	25.12	25.18	6,658,605	-0.35(-1.37%)
May 10, 2006	25.53	25.55	25.31	25.53	6,450,875	+0.01(+0.03%)
May 09, 2006	25.46	25.56	25.31	25.53	3,620,261	+0.17(+0.66%)
May 08, 2006	25.31	25.44	25.30	25.36	2,974,173	+0.09(+0.38%)
May 05, 2006	25.23	25.29	25.10	25.26	3,817,708	+0.18(+0.70%)
May 04, 2006	25.03	25.20	24.84	25.09	2,777,549	+0.25(+1.00%)
May 03, 2006	24.86	24.88	24.67	24.84	3,961,679	+0.01(+0.03%)
May 02, 2006	24.61	24.85	24.61	24.83	4,596,387	+0.24(+0.98%)
May 01, 2006	24.54	24.82	24.49	24.59	2,905,615	+0.16(+0.66%)
Apr 28, 2006	24.50	24.53	24.34	24.43	8,967,220	+0.11(+0.45%)
Apr 27, 2006	24.36	24.75	24.25	24.32	11,494,397	-0.50(-2.00%)
Apr 26, 2006	24.81	25.02	24.74	24.82	3,035,189	-0.01(-0.03%)
Apr 25, 2006	25.16	25.18	24.72	24.83	4,660,009	-0.18(-0.70%)
Apr 24, 2006	24.98	25.03	24.80	25.00	2,316,841	-0.09(-0.35%)
Apr 21, 2006	24.84	25.17	24.84	25.09	3,191,913	+0.25(+1.00%)
Apr 20, 2006	25.09	25.10	24.67	24.84	6,213,391	-0.23(-0.93%)
Apr 19, 2006	24.91	25.10	24.69	25.07	2,229,087	+0.17(+0.67%)
Apr 18, 2006	24.29	24.93	24.29	24.91	5,636,272	+0.66(+2.74%)
Apr 17, 2006	24.14	24.30	24.12	24.24	3,036,972	+0.21(+0.88%)
Apr 13, 2006	23.91	24.27	23.75	24.03	5,546,598	+0.12(+0.52%)
Apr 12, 2006	23.89	23.96	23.78	23.91	1,822,814	+0.16(+0.68%)
Apr 11, 2006	24.26	24.35	23.75	23.75	3,082,083	-0.17(-0.73%)
Apr 10, 2006	24.07	24.13	23.88	23.92	3,637,949	-0.01(-0.03%)
Apr 07, 2006	24.29	24.38	23.93	23.93	4,351,362	-0.37(-1.53%)
Apr 06, 2006	24.30	24.37	24.10	24.30	3,569,529	+0.05(+0.21%)
Apr 05, 2006	24.07	24.25	23.84	24.25	5,002,661	+0.33(+1.37%)
Apr 04, 2006	23.87	23.98	23.79	23.92	5,058,330	+0.04(+0.15%)
Apr 03, 2006	23.86	24.15	23.75	23.89	3,326,149	+0.29(+1.24%)
Mar 31, 2006	23.69	23.72	23.53	23.59	3,764,781	-0.23(-0.95%)
Mar 30, 2006	23.85	24.08	23.71	23.82	4,046,280	+0.09(+0.37%)
Mar 29, 2006	23.39	23.77	23.39	23.73	4,083,575	+0.39(+1.69%)
Mar 28, 2006	23.48	23.72	23.33	23.34	4,206,842	-0.20(-0.84%)
Mar 27, 2006	23.37	23.56	23.37	23.53	3,431,453	+0.16(+0.69%)
Mar 24, 2006	23.38	23.48	23.27	23.37	2,120,629	-0.01(-0.06%)
Mar 23, 2006	23.33	23.45	23.18	23.39	4,397,707	+0.07(+0.28%)
Mar 22, 2006	23.10	23.36	23.09	23.32	5,468,853	+0.24(+1.04%)
Mar 21, 2006	23.41	23.53	23.08	23.08	7,159,625	-0.34(-1.46%)
Mar 20, 2006	23.53	23.60	23.32	23.43	3,510,980	-0.05(-0.22%)
Mar 17, 2006	23.63	23.63	23.48	23.48	2,527,313	-0.15(-0.62%)
Mar 16, 2006	23.64	23.78	23.56	23.62	4,108,667	+0.04(+0.15%)
Mar 15, 2006	23.45	23.60	23.17	23.59	14,180,216	+0.28(+1.19%)
Mar 14, 2006	22.89	23.31	22.86	23.31	7,144,817	+0.42(+1.85%)
Mar 13, 2006	22.87	22.98	22.81	22.89	2,036,988	+0.05(+0.22%)
Mar 10, 2006	22.49	22.90	22.45	22.83	5,777,912	+0.40(+1.79%)
Mar 09, 2006	22.57	22.80	22.42	22.43	3,933,022	-0.04(-0.19%)
Mar 08, 2006	22.65	22.65	22.24	22.48	8,755,925	-0.14(-0.61%)
Mar 07, 2006	22.86	22.86	22.53	22.62	8,561,495	-0.24(-1.05%)
Mar 06, 2006	23.18	23.18	22.75	22.86	3,100,456	-0.29(-1.26%)
Mar 03, 2006	23.03	23.26	23.01	23.15	2,125,976	+0.01(+0.03%)
Mar 02, 2006	22.94	23.17	22.81	23.14	3,961,953	+0.14(+0.60%)

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.