Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.22	20.58	20.01	20.21	312,242	-0.16(-0.76%)
May 30, 2006	20.46	20.55	20.31	20.37	313,834	-0.21(-1.03%)
May 26, 2006	20.68	20.74	20.51	20.58	128,203	-0.10(-0.47%)
May 25, 2006	20.58	20.83	20.43	20.68	149,141	+0.26(+1.28%)
May 24, 2006	19.77	20.42	19.71	20.42	299,508	+0.63(+3.18%)
May 23, 2006	20.21	20.38	19.72	19.79	268,528	-0.36(-1.78%)
May 22, 2006	19.85	20.40	19.72	20.15	525,425	+0.14(+0.69%)
May 19, 2006	20.25	20.37	19.96	20.01	286,038	-0.25(-1.25%)
May 18, 2006	20.43	20.58	20.21	20.26	609,302	-0.07(-0.36%)
May 17, 2006	21.07	21.07	20.23	20.34	630,240	-0.82(-3.86%)
May 16, 2006	20.78	21.41	20.69	21.15	447,792	+0.28(+1.33%)
May 15, 2006	20.58	20.98	20.47	20.87	518,200	+0.18(+0.87%)
May 12, 2006	20.34	21.30	20.25	20.69	440,691	+0.20(+0.96%)
May 11, 2006	21.13	21.23	20.30	20.50	294,610	-0.59(-2.79%)
May 10, 2006	21.64	21.64	20.77	21.09	621,302	+0.16(+0.74%)
May 09, 2006	20.74	21.14	20.69	20.93	258,733	+0.30(+1.46%)
May 08, 2006	20.05	20.63	20.03	20.63	321,916	+0.50(+2.47%)
May 05, 2006	19.79	20.16	19.75	20.13	203,019	+0.34(+1.73%)
May 04, 2006	19.48	19.84	19.43	19.79	359,018	+0.17(+0.87%)
May 03, 2006	19.77	19.93	19.60	19.62	187,957	-0.16(-0.78%)
May 02, 2006	19.44	19.81	19.43	19.77	373,589	+0.30(+1.55%)
May 01, 2006	20.13	20.18	19.46	19.47	632,077	-0.66(-3.29%)
Apr 28, 2006	19.52	20.17	19.52	20.13	345,426	+0.53(+2.71%)
Apr 27, 2006	19.01	19.85	18.88	19.60	364,650	+0.38(+2.00%)
Apr 26, 2006	19.08	19.37	19.08	19.22	269,263	+0.02(+0.08%)
Apr 25, 2006	18.78	19.21	18.59	19.20	508,037	+0.38(+2.04%)
Apr 24, 2006	18.79	19.29	18.78	18.82	498,976	+0.03(+0.17%)
Apr 21, 2006	19.15	19.22	18.78	18.78	635,750	-0.35(-1.83%)
Apr 20, 2006	18.87	19.13	18.82	19.13	486,119	+0.25(+1.34%)
Apr 19, 2006	18.69	18.99	18.53	18.88	672,607	+0.02(+0.13%)
Apr 18, 2006	18.65	18.95	18.46	18.86	573,179	+0.21(+1.14%)
Apr 17, 2006	19.50	19.50	18.44	18.64	1,635,540	-0.86(-4.40%)
Apr 13, 2006	23.97	19.93	16.78	19.50	8,415,986	-4.47(-18.64%)
Apr 12, 2006	24.01	24.09	23.90	23.97	169,345	-0.04(-0.17%)
Apr 11, 2006	24.17	24.26	23.89	24.01	216,243	-0.08(-0.34%)
Apr 10, 2006	24.05	24.28	23.93	24.09	139,590	-0.03(-0.14%)
Apr 07, 2006	24.13	24.30	23.90	24.12	220,039	+0.16(+0.65%)
Apr 06, 2006	24.16	24.17	23.85	23.97	254,569	-0.19(-0.78%)
Apr 05, 2006	24.66	24.71	24.16	24.16	133,713	-0.33(-1.37%)
Apr 04, 2006	24.43	24.60	24.17	24.49	290,814	+0.11(+0.47%)
Apr 03, 2006	24.58	24.60	24.28	24.38	368,079	-0.20(-0.83%)
Mar 31, 2006	24.35	24.66	24.17	24.58	363,671	+0.31(+1.28%)
Mar 30, 2006	24.54	24.54	24.06	24.27	231,427	-0.32(-1.30%)
Mar 29, 2006	23.72	24.72	23.72	24.59	343,344	+0.10(+0.40%)
Mar 28, 2006	24.58	24.66	24.46	24.49	108,611	-0.09(-0.37%)
Mar 27, 2006	24.66	24.81	24.58	24.58	480,241	-0.10(-0.40%)
Mar 24, 2006	24.83	24.92	24.62	24.68	243,182	-0.35(-1.40%)
Mar 23, 2006	24.75	25.17	24.45	25.03	451,833	+0.23(+0.92%)
Mar 22, 2006	24.83	25.00	24.58	24.80	289,957	-0.12(-0.49%)
Mar 21, 2006	25.24	25.51	24.79	24.92	184,406	-0.32(-1.26%)
Mar 20, 2006	25.40	25.49	25.13	25.24	226,896	-0.07(-0.29%)
Mar 17, 2006	25.60	25.64	25.04	25.32	384,364	-0.26(-1.02%)
Mar 16, 2006	25.95	25.99	25.56	25.58	156,733	-0.37(-1.42%)
Mar 15, 2006	25.77	26.02	25.40	25.95	167,754	+0.22(+0.86%)
Mar 14, 2006	25.87	26.08	25.56	25.73	262,284	-0.15(-0.57%)
Mar 13, 2006	25.89	26.10	25.68	25.87	244,161	+0.07(+0.25%)
Mar 10, 2006	25.86	25.97	25.57	25.81	248,569	-0.07(-0.25%)
Mar 09, 2006	26.31	26.34	25.68	25.87	168,733	-0.50(-1.89%)
Mar 08, 2006	26.54	26.54	26.10	26.37	271,957	-0.12(-0.46%)
Mar 07, 2006	26.42	26.66	26.13	26.49	241,100	+0.03(+0.12%)
Mar 06, 2006	25.67	26.62	25.67	26.46	418,038	+0.02(+0.06%)
Mar 03, 2006	26.26	26.71	26.26	26.44	458,568	+0.15(+0.56%)
Mar 02, 2006	26.34	26.57	25.97	26.30	482,323	+0.92(+3.64%)

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.