Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.70	28.18	27.23	27.85	174,423	+0.33(+1.20%)
May 30, 2006	28.93	29.19	27.51	27.52	162,755	-1.33(-4.61%)
May 26, 2006	28.24	28.85	28.06	28.85	102,136	+0.67(+2.38%)
May 25, 2006	27.36	28.29	27.00	28.18	161,893	+1.37(+5.11%)
May 24, 2006	27.99	27.99	25.54	26.81	233,844	-1.12(-4.01%)
May 23, 2006	27.30	28.49	27.30	27.93	165,122	+0.99(+3.67%)
May 22, 2006	28.14	28.14	26.18	26.94	170,334	-1.48(-5.21%)
May 19, 2006	27.96	28.83	27.46	28.42	130,357	+0.46(+1.65%)
May 18, 2006	28.48	28.48	27.74	27.96	129,388	-0.25(-0.89%)
May 17, 2006	28.15	28.41	27.66	28.21	160,638	-0.27(-0.95%)
May 16, 2006	28.17	28.66	27.70	28.48	113,337	+0.44(+1.57%)
May 15, 2006	28.97	28.97	27.42	28.04	127,924	-1.07(-3.68%)
May 12, 2006	30.02	30.02	28.63	29.11	114,930	-1.07(-3.55%)
May 11, 2006	31.33	31.99	30.07	30.18	123,834	-1.07(-3.42%)
May 10, 2006	32.00	32.02	31.01	31.25	128,232	-0.96(-2.98%)
May 09, 2006	31.30	32.72	31.00	32.21	147,584	+1.07(+3.44%)
May 08, 2006	31.45	31.45	30.66	31.14	153,573	-0.31(-0.99%)
May 05, 2006	30.33	31.80	30.33	31.45	115,420	+0.44(+1.42%)
May 04, 2006	30.33	31.17	29.88	31.01	124,406	+0.76(+2.51%)
May 03, 2006	29.44	30.48	29.23	30.25	198,395	+0.85(+2.89%)
May 02, 2006	28.95	29.44	28.17	29.40	169,232	+0.68(+2.37%)
May 01, 2006	28.02	29.34	27.60	28.72	358,514	+0.93(+3.35%)
Apr 28, 2006	27.33	27.79	26.97	27.79	338,900	+0.58(+2.13%)
Apr 27, 2006	29.51	29.87	26.09	27.21	509,706	-4.30(-13.65%)
Apr 26, 2006	31.52	32.20	30.10	31.51	88,245	+0.11(+0.35%)
Apr 25, 2006	31.81	31.96	30.94	31.40	142,840	-0.22(-0.70%)
Apr 24, 2006	31.82	31.97	31.48	31.62	117,939	-0.15(-0.47%)
Apr 21, 2006	30.93	32.05	30.84	31.77	173,912	+0.79(+2.55%)
Apr 20, 2006	32.20	32.20	30.69	30.98	178,766	-1.32(-4.09%)
Apr 19, 2006	31.45	32.38	31.35	32.30	187,755	+1.03(+3.29%)
Apr 18, 2006	30.66	31.39	30.68	31.27	167,324	+0.61(+1.99%)
Apr 17, 2006	30.33	31.17	30.22	30.66	177,513	-0.02(-0.07%)
Apr 13, 2006	30.19	30.70	29.87	30.68	98,104	+0.50(+1.66%)
Apr 12, 2006	29.39	30.29	29.30	30.18	148,833	+0.79(+2.69%)
Apr 11, 2006	30.53	30.53	29.02	29.39	99,134	-0.92(-3.04%)
Apr 10, 2006	30.10	30.68	29.87	30.31	168,452	+0.31(+1.03%)
Apr 07, 2006	30.72	30.72	29.94	30.00	137,738	-0.49(-1.61%)
Apr 06, 2006	29.96	30.71	29.75	30.49	185,584	+0.56(+1.87%)
Apr 05, 2006	30.02	30.30	29.82	29.93	142,125	+0.10(+0.34%)
Apr 04, 2006	29.88	30.50	29.15	29.83	259,538	+0.67(+2.30%)
Apr 03, 2006	29.73	30.35	29.01	29.16	100,718	-0.30(-1.02%)
Mar 31, 2006	29.59	29.83	29.20	29.46	126,917	+0.05(+0.17%)
Mar 30, 2006	29.10	29.69	29.10	29.41	208,853	+0.38(+1.31%)
Mar 29, 2006	28.67	29.19	28.35	29.03	177,284	+1.01(+3.60%)
Mar 28, 2006	27.92	28.19	27.54	28.02	119,382	+0.16(+0.57%)
Mar 27, 2006	28.05	28.14	27.59	27.86	59,890	-0.13(-0.46%)
Mar 24, 2006	27.59	28.22	26.79	27.99	163,603	+0.49(+1.78%)
Mar 23, 2006	27.36	27.64	27.15	27.50	70,500	+0.21(+0.77%)
Mar 22, 2006	26.92	27.46	26.74	27.29	77,100	+0.40(+1.49%)
Mar 21, 2006	26.93	27.85	26.88	26.89	82,433	-0.17(-0.63%)
Mar 20, 2006	27.43	27.84	26.79	27.06	97,543	-0.32(-1.17%)
Mar 17, 2006	26.99	27.43	26.70	27.38	230,342	+0.54(+2.01%)
Mar 16, 2006	26.89	27.08	26.41	26.84	114,612	+0.00(+0.00%)
Mar 15, 2006	26.85	27.22	26.52	26.84	148,083	+0.13(+0.49%)
Mar 14, 2006	26.83	27.06	26.21	26.71	77,305	-0.15(-0.56%)
Mar 13, 2006	26.71	27.15	26.56	26.86	179,443	+0.26(+0.98%)
Mar 10, 2006	25.72	26.89	25.72	26.60	126,302	+1.23(+4.85%)
Mar 09, 2006	25.50	26.08	25.08	25.37	194,028	+0.05(+0.20%)
Mar 08, 2006	25.10	25.39	24.67	25.32	135,088	+0.09(+0.36%)
Mar 07, 2006	27.00	27.00	24.65	25.23	174,412	-1.89(-6.97%)
Mar 06, 2006	27.10	27.60	26.70	27.12	95,172	-0.18(-0.66%)
Mar 03, 2006	26.60	27.65	26.60	27.30	148,128	+0.54(+2.02%)
Mar 02, 2006	26.30	26.84	25.93	26.76	114,399	+0.50(+1.90%)

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.