Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.00	26.65	25.71	26.50	76,396	+0.65(+2.51%)
May 30, 2006	27.26	27.32	25.53	25.85	89,815	-0.35(-1.34%)
May 26, 2006	26.00	26.50	25.90	26.20	33,507	+0.20(+0.77%)
May 25, 2006	25.67	26.00	25.67	26.00	56,645	+0.33(+1.29%)
May 24, 2006	25.90	25.90	25.40	25.67	82,686	-0.23(-0.89%)
May 23, 2006	25.30	26.27	25.30	25.90	37,795	+0.35(+1.37%)
May 22, 2006	25.55	25.55	25.55	25.55	0	+0.00(+0.00%)
May 19, 2006	25.83	25.83	25.29	25.55	74,480	-0.05(-0.20%)
May 18, 2006	25.74	25.96	25.59	25.60	119,212	-0.20(-0.78%)
May 17, 2006	25.50	26.36	25.50	25.80	47,540	+0.00(+0.00%)
May 16, 2006	25.82	26.49	25.15	25.80	76,619	+0.30(+1.18%)
May 15, 2006	26.00	26.64	25.30	25.50	135,921	-1.61(-5.94%)
May 12, 2006	28.10	28.10	27.01	27.11	63,915	-0.82(-2.94%)
May 11, 2006	28.25	28.25	27.70	27.93	43,105	+0.08(+0.29%)
May 10, 2006	28.70	28.70	27.00	27.85	43,146	-1.10(-3.80%)
May 09, 2006	28.49	29.28	28.49	28.95	77,595	+0.55(+1.94%)
May 08, 2006	27.53	28.73	27.53	28.40	96,100	+0.90(+3.27%)
May 05, 2006	27.70	28.30	27.50	27.50	76,832	+0.15(+0.55%)
May 04, 2006	28.00	28.30	27.35	27.35	89,753	-0.40(-1.44%)
May 03, 2006	27.60	28.50	26.94	27.75	93,750	+0.54(+1.98%)
May 02, 2006	26.00	27.24	26.00	27.21	58,208	+1.31(+5.06%)
May 01, 2006	25.67	26.55	25.19	25.90	47,388	+0.40(+1.57%)
Apr 28, 2006	25.50	25.50	25.50	25.50	0	-1.01(-3.81%)
Apr 27, 2006	27.00	27.00	26.00	26.51	25,009	-0.34(-1.27%)
Apr 26, 2006	26.50	27.25	26.50	26.85	53,288	+0.45(+1.70%)
Apr 25, 2006	27.20	27.33	26.17	26.40	22,392	-0.32(-1.20%)
Apr 24, 2006	27.25	27.45	26.45	26.72	58,252	-0.28(-1.04%)
Apr 21, 2006	26.70	27.22	26.14	27.00	205,350	+0.85(+3.25%)
Apr 20, 2006	26.78	26.78	25.81	26.15	38,292	-0.85(-3.15%)
Apr 19, 2006	27.40	27.50	26.80	27.00	55,109	+0.00(+0.00%)
Apr 18, 2006	27.40	27.50	27.00	27.00	47,840	-0.15(-0.55%)
Apr 17, 2006	26.70	27.45	26.70	27.15	40,614	+0.42(+1.57%)
Apr 13, 2006	26.99	26.99	26.36	26.73	35,325	-0.27(-1.00%)
Apr 12, 2006	26.30	27.25	25.72	27.00	119,367	-0.30(-1.10%)
Apr 11, 2006	28.30	28.35	27.14	27.30	78,691	-1.04(-3.67%)
Apr 10, 2006	28.84	29.00	28.19	28.34	76,857	+0.06(+0.21%)
Apr 07, 2006	29.20	29.24	28.06	28.28	142,221	-0.97(-3.32%)
Apr 06, 2006	29.50	29.50	29.15	29.25	95,088	-0.10(-0.34%)
Apr 05, 2006	29.85	29.85	29.21	29.35	144,477	-0.05(-0.17%)
Apr 04, 2006	29.81	30.16	29.40	29.40	114,901	+0.25(+0.86%)
Apr 03, 2006	28.30	29.85	28.26	29.15	84,700	+0.89(+3.15%)
Mar 31, 2006	28.50	28.50	27.90	28.26	41,447	-0.39(-1.36%)
Mar 30, 2006	27.75	28.99	27.75	28.65	254,320	+0.94(+3.39%)
Mar 29, 2006	27.20	27.71	27.00	27.71	63,455	+0.45(+1.65%)
Mar 28, 2006	27.99	28.25	27.06	27.26	154,016	-0.34(-1.23%)
Mar 27, 2006	27.33	27.83	27.00	27.60	60,841	+0.60(+2.22%)
Mar 24, 2006	26.35	27.24	26.30	27.00	107,903	+2.69(+11.07%)
Mar 21, 2006	24.15	24.32	23.89	24.31	21,527	+0.11(+0.45%)
Mar 20, 2006	23.90	24.21	23.90	24.20	49,107	+0.20(+0.83%)
Mar 17, 2006	24.15	24.29	23.80	24.00	63,895	-0.55(-2.24%)
Mar 16, 2006	24.90	24.90	24.26	24.55	93,627	-0.28(-1.13%)
Mar 15, 2006	24.80	24.92	24.52	24.83	236,511	-0.12(-0.48%)
Mar 14, 2006	24.80	25.00	24.75	24.95	54,621	+0.20(+0.81%)
Mar 13, 2006	24.93	24.99	24.67	24.75	272,797	+0.45(+1.85%)
Mar 10, 2006	22.31	24.63	22.31	24.30	133,018	+1.28(+5.56%)
Mar 09, 2006	21.70	23.20	21.70	23.02	263,891	+0.32(+1.41%)
Mar 08, 2006	21.89	22.70	21.65	22.70	56,475	+0.70(+3.18%)
Mar 07, 2006	22.15	22.18	21.87	22.00	217,197	-0.20(-0.90%)
Mar 06, 2006	21.87	22.61	22.20	22.20	21,600	-0.05(-0.22%)
Mar 03, 2006	22.11	22.40	22.10	22.25	50,419	+0.15(+0.68%)
Mar 02, 2006	22.20	22.20	21.75	22.10	109,560	+0.05(+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.