Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.36	24.51	23.88	23.93	42,215	-0.48(-1.97%)
May 30, 2006	25.15	25.52	24.17	24.42	63,614	-1.34(-5.22%)
May 26, 2006	25.83	25.83	25.55	25.76	26,802	+0.30(+1.16%)
May 25, 2006	25.11	25.89	25.11	25.46	71,511	+0.35(+1.41%)
May 24, 2006	24.97	25.47	24.53	25.11	72,455	-0.11(-0.44%)
May 23, 2006	23.56	26.08	23.55	25.22	97,879	+1.16(+4.81%)
May 22, 2006	24.30	24.75	23.71	24.06	112,697	-0.24(-0.97%)
May 19, 2006	24.75	25.55	24.30	24.30	265,611	-0.16(-0.66%)
May 18, 2006	23.46	25.27	22.73	24.46	158,293	+1.23(+5.31%)
May 17, 2006	22.52	23.83	22.52	23.22	89,108	-0.45(-1.89%)
May 16, 2006	24.19	24.19	22.93	23.67	76,645	-0.36(-1.48%)
May 15, 2006	23.89	24.95	23.45	24.03	68,137	-1.16(-4.60%)
May 12, 2006	25.65	25.72	24.04	25.19	98,189	-0.44(-1.72%)
May 11, 2006	27.22	27.27	25.57	25.62	51,096	-1.63(-5.98%)
May 10, 2006	27.37	27.49	27.01	27.26	51,524	-0.05(-0.19%)
May 09, 2006	27.40	27.40	27.04	27.31	27,574	-0.06(-0.22%)
May 08, 2006	27.20	27.87	27.20	27.37	23,190	+0.20(+0.75%)
May 05, 2006	27.31	27.44	26.90	27.16	38,961	+0.08(+0.28%)
May 04, 2006	27.47	27.47	26.89	27.09	17,191	-0.34(-1.23%)
May 03, 2006	26.89	27.47	26.75	27.42	54,986	+0.41(+1.53%)
May 02, 2006	26.98	27.64	26.95	27.01	44,198	+0.03(+0.09%)
May 01, 2006	26.17	27.25	26.17	26.99	25,423	+0.74(+2.83%)
Apr 28, 2006	26.10	26.33	25.46	26.24	55,138	+0.01(+0.03%)
Apr 27, 2006	26.28	26.80	25.76	26.23	92,639	-0.31(-1.18%)
Apr 26, 2006	27.34	27.49	26.47	26.55	68,042	-0.59(-2.18%)
Apr 25, 2006	26.62	27.15	26.43	27.14	40,402	+0.48(+1.81%)
Apr 24, 2006	27.20	27.43	26.58	26.66	59,935	-0.56(-2.05%)
Apr 21, 2006	27.04	27.39	26.29	27.21	63,580	+0.27(+1.00%)
Apr 20, 2006	26.33	27.00	26.20	26.94	97,395	+0.66(+2.51%)
Apr 19, 2006	25.48	26.34	24.87	26.28	67,465	+0.95(+3.77%)
Apr 18, 2006	23.86	25.57	23.86	25.33	93,662	+1.47(+6.16%)
Apr 17, 2006	24.34	24.48	23.82	23.86	35,423	-0.35(-1.47%)
Apr 13, 2006	23.78	24.21	23.68	24.21	23,320	+0.50(+2.10%)
Apr 12, 2006	23.75	23.89	23.46	23.71	28,318	-0.03(-0.14%)
Apr 11, 2006	23.50	23.82	23.50	23.75	80,140	+0.19(+0.79%)
Apr 10, 2006	23.16	23.69	22.96	23.56	81,196	+0.41(+1.79%)
Apr 07, 2006	23.32	23.51	23.10	23.15	42,675	-0.17(-0.73%)
Apr 06, 2006	23.72	23.98	23.27	23.32	71,148	-0.34(-1.43%)
Apr 05, 2006	23.77	24.12	23.58	23.66	77,528	-0.01(-0.04%)
Apr 04, 2006	23.44	24.04	23.15	23.66	95,038	+0.57(+2.49%)
Apr 03, 2006	23.03	23.48	22.97	23.09	49,344	+0.08(+0.37%)
Mar 31, 2006	22.57	23.37	22.57	23.00	82,007	+0.36(+1.61%)
Mar 30, 2006	22.46	22.82	22.40	22.64	65,515	+0.03(+0.15%)
Mar 29, 2006	22.53	22.78	22.22	22.61	84,496	+0.09(+0.41%)
Mar 28, 2006	22.18	22.62	22.07	22.51	120,248	+0.37(+1.68%)
Mar 27, 2006	22.29	22.57	21.97	22.14	101,644	-0.14(-0.64%)
Mar 24, 2006	22.27	22.76	22.07	22.29	81,907	-0.06(-0.26%)
Mar 23, 2006	22.04	22.54	21.98	22.35	92,055	+0.19(+0.88%)
Mar 22, 2006	22.61	22.61	22.02	22.15	143,053	-0.41(-1.80%)
Mar 21, 2006	22.90	23.30	22.48	22.56	99,289	-0.30(-1.33%)
Mar 20, 2006	22.90	23.37	22.48	22.86	60,191	-0.05(-0.22%)
Mar 17, 2006	23.25	23.36	22.73	22.91	132,760	-0.43(-1.85%)
Mar 16, 2006	23.31	23.53	23.00	23.34	113,383	+0.03(+0.15%)
Mar 15, 2006	23.17	23.44	23.16	23.31	79,182	+0.07(+0.29%)
Mar 14, 2006	22.39	23.42	22.22	23.24	149,127	+0.76(+3.38%)
Mar 13, 2006	22.14	22.66	21.69	22.48	232,462	+0.42(+1.92%)
Mar 10, 2006	21.38	22.14	21.19	22.06	108,794	+0.52(+2.43%)
Mar 09, 2006	20.93	21.75	20.93	21.53	156,602	+0.74(+3.53%)
Mar 08, 2006	21.97	22.40	20.07	20.80	379,930	-1.28(-5.82%)
Mar 07, 2006	22.73	23.17	22.06	22.08	99,625	-0.75(-3.29%)
Mar 06, 2006	23.53	23.86	22.57	22.84	136,414	-0.83(-3.50%)
Mar 03, 2006	23.79	24.08	23.14	23.66	114,976	-0.14(-0.57%)
Mar 02, 2006	24.33	24.37	23.45	23.80	135,416	-0.70(-2.86%)

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.