Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.96	26.32	25.90	26.29	1,054,847	+0.43(+1.65%)
May 30, 2006	26.58	26.58	25.83	25.86	1,172,488	-0.72(-2.69%)
May 26, 2006	26.66	26.87	26.35	26.58	870,107	+0.00(+0.00%)
May 25, 2006	27.19	27.19	26.45	26.58	1,035,676	-0.44(-1.63%)
May 24, 2006	27.15	27.37	26.71	27.02	995,591	-0.19(-0.68%)
May 23, 2006	27.61	27.75	27.14	27.20	747,964	-0.34(-1.25%)
May 22, 2006	27.40	27.73	26.51	27.55	1,207,200	-0.03(-0.10%)
May 19, 2006	27.61	27.82	27.20	27.58	1,187,157	+0.02(+0.07%)
May 18, 2006	29.26	29.85	27.22	27.56	3,230,480	-2.39(-7.98%)
May 17, 2006	29.55	30.16	29.25	29.94	952,892	+0.40(+1.35%)
May 16, 2006	30.39	30.39	29.47	29.55	765,392	-0.90(-2.94%)
May 15, 2006	29.12	30.60	29.12	30.44	658,499	+0.66(+2.22%)
May 12, 2006	30.02	30.10	29.63	29.78	556,834	-0.21(-0.69%)
May 11, 2006	30.65	30.69	29.99	29.99	688,417	-0.75(-2.44%)
May 10, 2006	30.78	30.94	30.56	30.74	486,539	-0.17(-0.56%)
May 09, 2006	31.16	31.20	30.83	30.91	442,533	-0.31(-0.99%)
May 08, 2006	31.19	31.29	31.00	31.22	304,559	-0.10(-0.33%)
May 05, 2006	31.08	31.40	31.08	31.32	316,614	+0.28(+0.91%)
May 04, 2006	30.75	31.14	30.66	31.04	383,858	+0.30(+0.96%)
May 03, 2006	30.67	31.03	30.61	30.74	420,167	+0.03(+0.09%)
May 02, 2006	31.31	31.41	30.52	30.72	467,949	-0.48(-1.54%)
May 01, 2006	31.13	31.45	30.98	31.20	632,647	+0.16(+0.51%)
Apr 28, 2006	30.38	31.12	30.33	31.04	694,953	+0.06(+0.18%)
Apr 27, 2006	30.61	31.15	30.40	30.98	674,910	+0.20(+0.65%)
Apr 26, 2006	31.08	31.62	30.76	30.78	631,630	-0.29(-0.93%)
Apr 25, 2006	31.33	31.33	30.89	31.07	522,413	-0.17(-0.53%)
Apr 24, 2006	31.18	31.36	30.69	31.24	711,510	+0.02(+0.07%)
Apr 21, 2006	31.50	31.88	31.05	31.22	698,584	-0.13(-0.42%)
Apr 20, 2006	30.67	31.37	30.67	31.35	655,739	+0.67(+2.18%)
Apr 19, 2006	30.91	31.02	30.50	30.68	913,968	-0.16(-0.51%)
Apr 18, 2006	30.63	31.04	30.64	30.84	873,448	+0.22(+0.72%)
Apr 17, 2006	30.68	30.95	30.38	30.62	367,882	-0.23(-0.76%)
Apr 13, 2006	30.82	31.09	30.43	30.85	377,322	+0.03(+0.11%)
Apr 12, 2006	30.65	31.02	30.61	30.82	294,973	+0.08(+0.25%)
Apr 11, 2006	31.32	31.39	30.65	30.74	479,278	-0.54(-1.74%)
Apr 10, 2006	31.60	31.92	31.16	31.29	395,477	-0.28(-0.87%)
Apr 07, 2006	31.86	32.34	31.56	31.56	607,085	-0.27(-0.84%)
Apr 06, 2006	30.84	32.02	30.84	31.83	576,586	+0.39(+1.23%)
Apr 05, 2006	31.33	31.96	31.33	31.45	708,750	-0.50(-1.55%)
Apr 04, 2006	31.82	32.20	31.61	31.94	421,038	+0.20(+0.63%)
Apr 03, 2006	31.80	32.17	31.60	31.74	784,418	-0.10(-0.32%)
Mar 31, 2006	31.95	32.02	31.66	31.84	779,190	-0.01(-0.02%)
Mar 30, 2006	31.91	32.29	31.67	31.85	469,983	-0.10(-0.32%)
Mar 29, 2006	31.35	32.14	31.35	31.95	682,463	+0.73(+2.34%)
Mar 28, 2006	31.60	31.81	31.23	31.23	576,150	-0.50(-1.56%)
Mar 27, 2006	31.55	31.93	31.33	31.72	772,654	+0.10(+0.33%)
Mar 24, 2006	31.95	31.98	31.58	31.62	720,950	-0.67(-2.09%)
Mar 23, 2006	31.67	32.42	31.65	32.29	845,562	+0.54(+1.69%)
Mar 22, 2006	31.55	31.84	31.20	31.76	703,812	+0.11(+0.35%)
Mar 21, 2006	31.13	32.04	31.04	31.65	922,683	+0.32(+1.01%)
Mar 20, 2006	31.16	31.48	31.00	31.33	1,483,438	-0.41(-1.30%)
Mar 17, 2006	32.74	32.82	31.58	31.74	1,697,516	-0.90(-2.74%)
Mar 16, 2006	30.72	33.33	30.72	32.64	3,665,897	+2.88(+9.67%)
Mar 15, 2006	29.28	29.90	29.28	29.76	771,637	+0.49(+1.67%)
Mar 14, 2006	29.03	29.30	28.96	29.27	493,656	+0.19(+0.64%)
Mar 13, 2006	29.41	29.49	29.01	29.08	378,629	-0.27(-0.92%)
Mar 10, 2006	28.93	29.44	28.88	29.35	275,221	+0.43(+1.48%)
Mar 09, 2006	29.25	29.25	28.88	28.93	290,326	-0.33(-1.13%)
Mar 08, 2006	28.93	29.36	28.82	29.26	283,064	+0.20(+0.69%)
Mar 07, 2006	29.38	29.45	28.95	29.06	453,861	-0.32(-1.10%)
Mar 06, 2006	29.50	29.70	29.19	29.38	250,096	-0.18(-0.61%)
Mar 03, 2006	29.61	29.95	29.50	29.56	317,195	-0.19(-0.62%)
Mar 02, 2006	29.61	29.78	29.44	29.74	559,593	+0.07(+0.23%)

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.