Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.57	24.42	23.44	24.33	3,634,545	+0.77(+3.27%)
May 30, 2006	24.13	24.28	23.44	23.56	1,114,997	-0.26(-1.10%)
May 26, 2006	23.67	23.95	23.37	23.82	658,310	+0.30(+1.28%)
May 25, 2006	23.09	23.79	22.68	23.52	868,024	+0.67(+2.92%)
May 24, 2006	23.46	23.50	22.40	22.86	1,094,770	-0.51(-2.17%)
May 23, 2006	23.78	24.17	23.32	23.36	1,051,550	+0.16(+0.69%)
May 22, 2006	23.42	23.42	22.17	23.20	1,721,996	-0.45(-1.91%)
May 19, 2006	23.35	23.95	22.59	23.65	1,185,363	+0.30(+1.29%)
May 18, 2006	24.23	24.57	23.30	23.35	1,389,860	-0.87(-3.61%)
May 17, 2006	24.43	24.80	23.88	24.23	1,934,052	-0.23(-0.96%)
May 16, 2006	24.99	25.05	24.33	24.46	1,158,217	-0.21(-0.84%)
May 15, 2006	24.42	25.16	24.14	24.67	2,082,129	-0.93(-3.63%)
May 12, 2006	26.51	26.51	25.47	25.60	2,196,780	-0.91(-3.44%)
May 11, 2006	25.93	27.16	25.93	26.51	3,328,065	+0.86(+3.37%)
May 10, 2006	25.60	25.78	25.24	25.64	2,095,649	+0.05(+0.18%)
May 09, 2006	25.79	25.87	25.47	25.60	1,078,270	-0.19(-0.73%)
May 08, 2006	25.41	25.89	25.41	25.79	864,191	-0.14(-0.54%)
May 05, 2006	25.75	26.19	25.65	25.93	783,499	+0.18(+0.69%)
May 04, 2006	25.63	26.16	25.23	25.75	699,933	+0.12(+0.48%)
May 03, 2006	25.88	26.29	25.40	25.63	704,937	-0.44(-1.69%)
May 02, 2006	26.54	26.75	25.90	26.07	965,855	+0.34(+1.31%)
May 01, 2006	25.16	25.87	25.16	25.73	1,449,581	+0.81(+3.24%)
Apr 28, 2006	25.20	25.47	24.80	24.92	1,427,758	-0.65(-2.54%)
Apr 27, 2006	25.86	26.49	25.18	25.57	1,447,452	-0.92(-3.48%)
Apr 26, 2006	26.85	27.29	26.22	26.49	1,691,976	-0.49(-1.81%)
Apr 25, 2006	27.95	28.06	26.87	26.98	901,344	-0.65(-2.35%)
Apr 24, 2006	27.81	27.95	27.45	27.63	764,551	-0.36(-1.28%)
Apr 21, 2006	28.18	28.45	27.50	27.98	898,044	+0.33(+1.19%)
Apr 20, 2006	27.95	28.17	26.96	27.66	1,858,789	-0.42(-1.51%)
Apr 19, 2006	27.03	28.13	26.97	28.08	2,380,732	+1.05(+3.89%)
Apr 18, 2006	26.30	27.16	26.16	27.03	1,018,869	+0.92(+3.53%)
Apr 17, 2006	25.76	26.14	25.70	26.11	416,021	+0.63(+2.47%)
Apr 13, 2006	25.35	25.62	24.74	25.48	504,484	+0.12(+0.48%)
Apr 12, 2006	25.70	25.93	25.18	25.35	813,732	-0.34(-1.32%)
Apr 11, 2006	26.30	26.30	25.45	25.69	1,201,863	-0.50(-1.90%)
Apr 10, 2006	26.16	26.35	25.93	26.19	730,273	+0.75(+2.95%)
Apr 07, 2006	26.16	26.22	25.18	25.44	734,424	-0.72(-2.76%)
Apr 06, 2006	26.21	26.34	25.64	26.16	617,751	+0.15(+0.58%)
Apr 05, 2006	25.95	26.26	25.64	26.01	978,629	+0.16(+0.62%)
Apr 04, 2006	25.82	25.96	25.37	25.85	749,860	-0.01(-0.04%)
Apr 03, 2006	26.07	26.40	25.78	25.86	801,171	+0.21(+0.81%)
Mar 31, 2006	26.12	26.16	25.29	25.65	1,105,522	-0.75(-2.85%)
Mar 30, 2006	26.26	26.77	26.21	26.41	1,114,890	+0.25(+0.97%)
Mar 29, 2006	25.99	26.19	25.64	26.15	981,610	+0.23(+0.91%)
Mar 28, 2006	25.50	26.26	25.42	25.92	961,171	+0.64(+2.53%)
Mar 27, 2006	24.99	25.38	24.80	25.28	896,234	+0.30(+1.20%)
Mar 24, 2006	24.52	25.13	24.51	24.98	1,033,240	+0.39(+1.57%)
Mar 23, 2006	24.38	24.82	24.23	24.59	1,228,689	+0.59(+2.47%)
Mar 22, 2006	23.36	24.14	23.23	24.00	956,274	+0.60(+2.57%)
Mar 21, 2006	23.39	23.85	23.02	23.40	1,295,436	-0.16(-0.68%)
Mar 20, 2006	24.00	24.41	23.53	23.56	676,513	-0.68(-2.79%)
Mar 17, 2006	24.66	25.32	24.15	24.24	953,187	-0.28(-1.15%)
Mar 16, 2006	23.82	24.63	23.74	24.52	1,448,942	+0.69(+2.88%)
Mar 15, 2006	23.78	24.00	23.60	23.83	1,704,431	+0.06(+0.24%)
Mar 14, 2006	22.90	23.82	22.66	23.78	1,994,731	+0.94(+4.11%)
Mar 13, 2006	22.40	22.90	22.26	22.84	1,119,148	+0.83(+3.76%)
Mar 10, 2006	21.65	22.23	21.44	22.01	1,247,532	+0.23(+1.04%)
Mar 09, 2006	22.08	22.30	21.57	21.78	1,516,753	-0.13(-0.60%)
Mar 08, 2006	21.37	22.17	21.15	21.92	1,773,200	+0.22(+1.00%)
Mar 07, 2006	22.43	22.52	21.42	21.70	1,483,007	-0.87(-3.87%)
Mar 06, 2006	23.62	23.76	22.52	22.57	1,111,590	-1.37(-5.73%)
Mar 03, 2006	23.63	24.33	23.54	23.94	1,448,836	+0.29(+1.23%)
Mar 02, 2006	23.48	23.91	23.29	23.65	1,549,435	+0.26(+1.12%)

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.