Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.81	29.10	28.35	28.50	476,679	+0.01(+0.02%)
May 30, 2006	29.28	29.34	28.47	28.49	354,575	-0.73(-2.50%)
May 26, 2006	29.28	29.35	28.95	29.22	412,274	+0.09(+0.32%)
May 25, 2006	29.33	29.35	28.74	29.13	360,303	+0.09(+0.32%)
May 24, 2006	28.60	29.18	28.20	29.03	587,885	+0.36(+1.25%)
May 23, 2006	29.28	29.31	28.47	28.67	743,519	-0.43(-1.48%)
May 22, 2006	28.30	29.49	28.15	29.10	565,951	+0.73(+2.57%)
May 19, 2006	28.90	29.48	28.05	28.37	852,210	-0.52(-1.81%)
May 18, 2006	28.63	29.60	28.63	28.90	908,093	-1.05(-3.49%)
May 17, 2006	29.06	30.63	29.06	29.94	1,420,537	+2.81(+10.37%)
May 16, 2006	27.06	27.23	26.88	27.13	330,965	+0.06(+0.21%)
May 15, 2006	27.05	27.43	26.49	27.07	391,737	-0.15(-0.55%)
May 12, 2006	27.09	27.70	26.97	27.22	342,281	+0.03(+0.11%)
May 11, 2006	27.41	27.67	27.08	27.19	333,619	-0.52(-1.86%)
May 10, 2006	28.42	28.42	27.56	27.71	390,340	-0.86(-3.01%)
May 09, 2006	28.46	28.60	28.09	28.57	144,875	+0.11(+0.38%)
May 08, 2006	28.82	28.88	28.26	28.46	293,384	-0.54(-1.85%)
May 05, 2006	28.63	29.20	28.40	29.00	531,723	+0.49(+1.73%)
May 04, 2006	26.92	28.98	26.84	28.50	678,415	+1.65(+6.16%)
May 03, 2006	26.12	27.07	25.98	26.85	272,008	+0.74(+2.82%)
May 02, 2006	25.83	26.32	25.70	26.11	203,552	+0.27(+1.05%)
May 01, 2006	25.65	26.15	25.65	25.84	170,162	+0.09(+0.36%)
Apr 28, 2006	26.08	26.72	25.68	25.75	244,626	-0.50(-1.91%)
Apr 27, 2006	26.05	26.64	25.61	26.25	207,883	+0.02(+0.08%)
Apr 26, 2006	26.19	26.84	26.08	26.23	160,523	+0.04(+0.14%)
Apr 25, 2006	25.57	26.25	25.37	26.19	235,266	+0.57(+2.21%)
Apr 24, 2006	25.91	26.02	25.48	25.63	175,890	-0.37(-1.43%)
Apr 21, 2006	26.91	26.91	25.65	26.00	190,280	-0.34(-1.28%)
Apr 20, 2006	26.48	26.48	25.89	26.33	130,765	-0.15(-0.57%)
Apr 19, 2006	26.10	26.48	25.86	26.48	150,743	+0.39(+1.51%)
Apr 18, 2006	25.17	26.20	25.12	26.09	176,030	+0.93(+3.70%)
Apr 17, 2006	25.52	25.68	24.90	25.16	206,626	-0.42(-1.65%)
Apr 13, 2006	25.25	25.70	25.12	25.58	158,427	+0.33(+1.30%)
Apr 12, 2006	24.96	25.37	24.86	25.25	169,324	+0.24(+0.94%)
Apr 11, 2006	25.12	25.20	24.91	25.02	189,302	-0.04(-0.14%)
Apr 10, 2006	25.10	25.16	24.82	25.05	196,986	-0.05(-0.20%)
Apr 07, 2006	25.91	25.97	24.82	25.10	205,508	-0.45(-1.76%)
Apr 06, 2006	25.28	25.59	25.07	25.55	162,059	+0.04(+0.14%)
Apr 05, 2006	25.70	25.76	25.17	25.52	153,817	-0.25(-0.97%)
Apr 04, 2006	25.65	26.05	25.25	25.77	186,927	+0.02(+0.08%)
Apr 03, 2006	26.63	26.75	25.65	25.75	325,656	-1.07(-3.98%)
Mar 31, 2006	26.81	26.84	26.31	26.81	230,516	+0.33(+1.24%)
Mar 30, 2006	26.77	27.09	26.19	26.48	242,810	-0.27(-1.02%)
Mar 29, 2006	26.05	26.76	25.92	26.76	180,920	+0.79(+3.03%)
Mar 28, 2006	25.82	26.30	25.82	25.97	125,037	+0.02(+0.08%)
Mar 27, 2006	25.95	26.08	25.75	25.95	157,728	-0.19(-0.71%)
Mar 24, 2006	26.05	26.18	25.81	26.13	126,993	+0.04(+0.16%)
Mar 23, 2006	25.79	26.21	25.73	26.09	182,456	+0.17(+0.66%)
Mar 22, 2006	25.42	25.98	25.37	25.92	253,008	+0.43(+1.69%)
Mar 21, 2006	26.16	26.63	25.47	25.49	240,295	-0.83(-3.15%)
Mar 20, 2006	26.48	26.55	26.16	26.32	208,302	-0.26(-0.97%)
Mar 17, 2006	26.40	26.73	26.20	26.58	534,517	+0.31(+1.17%)
Mar 16, 2006	26.33	26.61	26.21	26.27	180,361	+0.01(+0.05%)
Mar 15, 2006	26.10	26.30	25.83	26.25	180,920	+0.08(+0.30%)
Mar 14, 2006	25.93	26.41	25.79	26.18	260,972	+0.17(+0.66%)
Mar 13, 2006	27.00	27.01	25.95	26.00	200,758	-0.31(-1.20%)
Mar 10, 2006	25.93	26.33	25.65	26.32	163,596	+0.39(+1.49%)
Mar 09, 2006	25.73	26.13	25.71	25.93	233,449	+0.24(+0.95%)
Mar 08, 2006	25.88	25.96	25.59	25.69	392,436	-0.19(-0.72%)
Mar 07, 2006	26.06	26.11	25.64	25.88	335,575	-0.37(-1.42%)
Mar 06, 2006	25.70	26.41	25.70	26.25	316,435	-0.13(-0.49%)
Mar 03, 2006	26.35	26.83	26.33	26.38	222,552	-0.11(-0.43%)
Mar 02, 2006	26.71	26.78	26.05	26.49	218,920	-0.22(-0.83%)

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.