Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.70	25.99	25.29	25.48	327,674	-0.24(-0.93%)
May 30, 2006	25.75	26.30	25.70	25.72	482,301	-0.12(-0.46%)
May 26, 2006	26.75	26.90	25.55	25.84	1,140,414	-1.86(-6.71%)
May 25, 2006	27.80	27.80	27.20	27.70	166,741	+0.15(+0.54%)
May 24, 2006	28.47	28.89	27.21	27.55	358,453	-0.85(-2.99%)
May 23, 2006	29.08	29.85	28.29	28.40	238,283	-0.54(-1.87%)
May 22, 2006	29.69	29.74	28.17	28.94	201,271	-0.88(-2.95%)
May 19, 2006	30.33	30.39	29.59	29.82	169,448	-0.45(-1.49%)
May 18, 2006	30.84	30.98	30.07	30.27	154,827	-0.49(-1.59%)
May 17, 2006	31.01	31.11	30.37	30.76	112,264	-0.52(-1.66%)
May 16, 2006	30.30	31.39	30.04	31.28	254,887	+1.28(+4.27%)
May 15, 2006	31.45	31.78	28.96	30.00	418,556	-1.50(-4.76%)
May 12, 2006	31.50	31.67	30.92	31.50	272,170	-0.09(-0.28%)
May 11, 2006	32.01	32.01	31.26	31.59	233,289	-0.32(-1.00%)
May 10, 2006	31.98	32.40	30.53	31.91	403,609	+0.01(+0.03%)
May 09, 2006	31.78	32.30	31.55	31.90	379,508	+0.15(+0.47%)
May 08, 2006	31.60	31.75	31.25	31.75	140,492	-0.01(-0.03%)
May 05, 2006	31.73	31.80	31.54	31.76	126,200	+0.03(+0.09%)
May 04, 2006	31.50	31.83	31.21	31.73	293,296	+0.23(+0.73%)
May 03, 2006	31.50	31.50	31.21	31.50	90,068	+0.00(+0.00%)
May 02, 2006	31.56	31.56	31.42	31.50	113,572	-0.09(-0.28%)
May 01, 2006	31.50	31.77	31.40	31.59	106,193	+0.23(+0.73%)
Apr 28, 2006	31.15	31.50	31.15	31.36	403,000	+0.06(+0.19%)
Apr 27, 2006	30.88	31.56	30.88	31.30	308,986	+0.68(+2.22%)
Apr 26, 2006	30.21	31.15	30.17	30.62	177,873	+0.37(+1.22%)
Apr 25, 2006	30.40	30.40	29.91	30.25	120,387	-0.24(-0.79%)
Apr 24, 2006	30.05	30.50	30.05	30.49	138,928	+0.29(+0.96%)
Apr 21, 2006	30.49	30.49	30.08	30.20	180,227	-0.31(-1.02%)
Apr 20, 2006	30.01	30.61	29.09	30.51	128,085	+0.73(+2.45%)
Apr 19, 2006	28.68	29.95	28.68	29.78	129,120	+1.08(+3.76%)
Apr 18, 2006	28.07	28.75	28.02	28.70	112,703	+0.70(+2.50%)
Apr 17, 2006	28.14	28.36	27.98	28.00	57,167	-0.19(-0.67%)
Apr 13, 2006	28.02	28.25	27.84	28.19	83,082	+0.19(+0.68%)
Apr 12, 2006	28.45	28.46	27.74	28.00	87,600	-0.45(-1.58%)
Apr 11, 2006	28.30	28.75	28.30	28.45	74,866	+0.02(+0.07%)
Apr 10, 2006	28.33	28.68	28.20	28.43	44,740	+0.04(+0.14%)
Apr 07, 2006	29.10	29.10	28.20	28.39	169,623	-0.06(-0.21%)
Apr 06, 2006	28.75	29.00	28.41	28.45	268,841	-0.30(-1.04%)
Apr 05, 2006	28.83	28.90	28.38	28.75	82,766	-0.10(-0.35%)
Apr 04, 2006	28.71	29.00	28.51	28.85	200,774	+0.34(+1.19%)
Apr 03, 2006	28.21	28.79	28.20	28.51	246,692	+0.21(+0.74%)
Mar 31, 2006	28.52	28.75	28.10	28.30	150,941	-0.23(-0.81%)
Mar 30, 2006	28.34	28.75	28.31	28.53	107,424	+0.02(+0.07%)
Mar 29, 2006	28.75	28.88	28.37	28.51	196,521	-0.24(-0.83%)
Mar 28, 2006	28.99	29.00	28.64	28.75	83,660	+0.05(+0.17%)
Mar 27, 2006	28.85	29.00	28.61	28.70	144,963	-0.26(-0.90%)
Mar 24, 2006	29.43	29.50	28.80	28.96	280,956	-0.52(-1.76%)
Mar 23, 2006	29.42	29.50	29.17	29.48	60,300	+0.00(+0.00%)
Mar 22, 2006	29.10	29.50	29.10	29.48	134,400	+0.16(+0.55%)
Mar 21, 2006	29.50	29.74	29.10	29.32	189,423	-0.68(-2.27%)
Mar 20, 2006	29.97	30.20	29.78	30.00	289,744	+0.02(+0.07%)
Mar 17, 2006	30.15	30.33	29.71	29.98	105,061	-0.09(-0.30%)
Mar 16, 2006	30.07	30.19	29.92	30.07	197,323	+0.21(+0.70%)
Mar 15, 2006	29.66	30.21	29.66	29.86	59,880	+0.27(+0.91%)
Mar 14, 2006	29.46	29.80	28.51	29.59	57,441	+0.01(+0.03%)
Mar 13, 2006	29.86	30.00	29.34	29.58	105,162	-0.06(-0.20%)
Mar 10, 2006	29.55	29.86	28.50	29.64	488,353	-0.23(-0.77%)
Mar 09, 2006	30.30	30.40	29.32	29.87	251,525	-0.53(-1.74%)
Mar 08, 2006	30.78	30.78	30.07	30.40	292,097	-0.50(-1.62%)
Mar 07, 2006	31.48	31.48	30.70	30.90	517,175	-0.85(-2.68%)
Mar 06, 2006	31.82	31.82	30.50	31.75	50,430	+0.03(+0.09%)
Mar 03, 2006	31.61	32.00	31.46	31.72	60,072	-0.28(-0.88%)
Mar 02, 2006	32.16	32.16	31.47	32.00	95,980	-0.01(-0.03%)

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.