Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.35	30.49	29.35	30.25	38,003	+0.90(+3.05%)
May 30, 2006	29.72	29.76	29.35	29.35	49,900	-0.30(-1.02%)
May 26, 2006	29.56	29.90	29.36	29.66	23,463	-0.02(-0.08%)
May 25, 2006	29.56	30.50	29.56	29.68	18,506	+0.30(+1.03%)
May 24, 2006	30.21	30.24	29.38	29.38	32,055	-0.84(-2.76%)
May 23, 2006	29.90	30.44	29.76	30.21	32,385	+0.47(+1.59%)
May 22, 2006	29.84	30.21	29.49	29.74	36,681	+0.02(+0.08%)
May 19, 2006	29.66	30.26	29.35	29.72	45,191	-0.02(-0.08%)
May 18, 2006	29.53	30.08	29.53	29.74	29,328	+0.31(+1.07%)
May 17, 2006	29.35	29.62	29.11	29.43	45,273	+0.01(+0.04%)
May 16, 2006	29.29	29.59	29.09	29.41	26,767	-0.06(-0.21%)
May 15, 2006	30.14	30.14	29.05	29.47	48,413	-0.62(-2.05%)
May 12, 2006	30.32	30.50	29.05	30.09	40,399	-0.53(-1.74%)
May 11, 2006	31.16	31.45	30.44	30.62	57,831	-0.36(-1.17%)
May 10, 2006	29.35	31.47	29.35	30.99	76,007	-0.18(-0.58%)
May 09, 2006	29.27	31.75	28.72	31.17	88,730	+1.90(+6.49%)
May 08, 2006	26.63	29.50	26.56	29.27	92,695	+2.86(+10.82%)
May 05, 2006	25.56	26.42	25.48	26.41	35,855	+0.99(+3.90%)
May 04, 2006	24.83	25.54	24.83	25.42	19,001	+0.59(+2.39%)
May 03, 2006	24.43	24.96	24.43	24.83	20,654	+0.30(+1.23%)
May 02, 2006	23.93	24.64	23.93	24.52	27,593	+0.50(+2.07%)
May 01, 2006	24.21	24.26	23.69	24.03	72,372	-0.07(-0.30%)
Apr 28, 2006	23.99	24.17	23.91	24.10	13,549	+0.19(+0.81%)
Apr 27, 2006	23.48	24.01	23.48	23.91	18,506	+0.36(+1.54%)
Apr 26, 2006	23.30	23.59	23.30	23.54	25,859	+0.23(+0.99%)
Apr 25, 2006	23.47	23.48	23.22	23.31	13,879	-0.17(-0.72%)
Apr 24, 2006	23.00	23.55	23.00	23.48	25,445	+0.36(+1.57%)
Apr 21, 2006	22.34	23.12	22.34	23.12	22,884	+0.62(+2.74%)
Apr 20, 2006	22.47	22.57	22.39	22.50	16,853	-0.07(-0.32%)
Apr 19, 2006	22.50	22.60	22.39	22.57	7,352	+0.06(+0.27%)
Apr 18, 2006	22.60	22.60	22.34	22.51	46,100	-0.08(-0.37%)
Apr 17, 2006	22.61	22.65	22.25	22.60	15,614	-0.02(-0.11%)
Apr 13, 2006	22.33	22.76	22.14	22.62	16,853	+0.29(+1.30%)
Apr 12, 2006	22.09	22.33	22.07	22.33	3,552	+0.12(+0.54%)
Apr 11, 2006	22.33	22.34	22.11	22.21	33,955	-0.01(-0.05%)
Apr 10, 2006	22.27	22.36	22.21	22.22	26,437	-0.02(-0.11%)
Apr 07, 2006	22.15	22.25	22.11	22.25	17,101	-0.02(-0.11%)
Apr 06, 2006	22.09	22.27	22.09	22.27	5,783	+0.05(+0.22%)
Apr 05, 2006	22.01	22.27	21.88	22.22	12,557	+0.13(+0.60%)
Apr 04, 2006	21.82	22.09	21.79	22.09	16,192	+0.13(+0.61%)
Apr 03, 2006	21.30	22.02	21.19	21.96	16,358	+0.53(+2.49%)
Mar 31, 2006	21.53	21.62	21.32	21.42	12,805	+0.06(+0.28%)
Mar 30, 2006	21.65	21.65	21.36	21.36	5,865	+0.01(+0.06%)
Mar 29, 2006	20.53	21.35	20.53	21.35	16,853	+0.73(+3.52%)
Mar 28, 2006	20.70	20.82	20.58	20.63	10,161	+0.05(+0.24%)
Mar 27, 2006	20.58	20.75	20.58	20.58	10,905	-0.04(-0.18%)
Mar 24, 2006	20.52	20.90	20.46	20.61	33,211	-0.05(-0.23%)
Mar 23, 2006	21.00	21.00	20.65	20.66	9,666	-0.46(-2.18%)
Mar 22, 2006	21.33	21.39	21.00	21.12	22,802	-0.06(-0.29%)
Mar 21, 2006	21.23	21.30	21.09	21.18	23,380	-0.05(-0.23%)
Mar 20, 2006	21.06	21.33	21.06	21.23	22,058	+0.05(+0.23%)
Mar 17, 2006	22.02	22.02	21.18	21.18	31,311	-0.07(-0.34%)
Mar 16, 2006	21.36	21.58	21.18	21.25	10,905	+0.00(+0.00%)
Mar 15, 2006	21.24	21.28	21.16	21.25	27,180	-0.07(-0.34%)
Mar 14, 2006	21.50	21.52	21.27	21.33	24,950	-0.17(-0.79%)
Mar 13, 2006	21.79	21.79	21.48	21.50	31,724	-0.40(-1.82%)
Mar 10, 2006	21.79	22.05	21.79	21.90	8,344	+0.05(+0.22%)
Mar 09, 2006	21.91	22.01	21.85	21.85	8,757	-0.07(-0.33%)
Mar 08, 2006	21.58	21.92	21.58	21.92	17,432	+0.33(+1.51%)
Mar 07, 2006	21.61	21.68	21.53	21.59	13,714	-0.13(-0.61%)
Mar 06, 2006	21.73	21.73	21.55	21.73	6,031	+0.16(+0.73%)
Mar 03, 2006	21.64	21.67	21.52	21.57	5,039	-0.18(-0.83%)
Mar 02, 2006	21.51	21.75	21.48	21.75	14,953	+0.15(+0.67%)

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.