Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.71	24.04	23.11	23.30	719,199	-0.35(-1.48%)
May 30, 2006	24.06	24.18	23.61	23.65	537,413	-0.60(-2.47%)
May 26, 2006	24.38	24.38	23.95	24.25	239,908	+0.00(+0.00%)
May 25, 2006	23.55	24.25	23.48	24.25	472,450	+0.80(+3.41%)
May 24, 2006	24.51	24.55	23.39	23.45	634,803	-1.16(-4.71%)
May 23, 2006	24.62	24.68	24.44	24.61	367,083	-0.14(-0.57%)
May 22, 2006	24.75	24.75	24.75	24.75	0	+0.00(+0.00%)
May 19, 2006	24.60	25.00	24.53	24.75	535,653	+0.14(+0.57%)
May 18, 2006	24.51	24.74	24.45	24.61	832,213	+0.11(+0.45%)
May 17, 2006	24.50	24.69	24.31	24.50	739,068	+0.04(+0.16%)
May 16, 2006	24.95	24.97	24.32	24.46	766,903	-0.34(-1.37%)
May 15, 2006	23.85	24.95	23.75	24.80	1,482,579	+0.95(+3.98%)
May 12, 2006	23.45	23.85	23.32	23.85	390,100	+0.30(+1.27%)
May 11, 2006	23.79	23.87	23.50	23.55	330,331	-0.24(-1.01%)
May 10, 2006	23.55	23.94	23.55	23.79	438,006	+0.17(+0.72%)
May 09, 2006	23.69	23.89	23.54	23.62	384,463	-0.21(-0.88%)
May 08, 2006	23.36	23.83	23.36	23.83	628,421	+0.42(+1.79%)
May 05, 2006	23.40	23.49	23.25	23.41	500,708	-0.03(-0.13%)
May 04, 2006	23.46	23.50	23.31	23.44	315,795	-0.02(-0.09%)
May 03, 2006	23.30	23.60	23.16	23.46	579,474	+0.18(+0.77%)
May 02, 2006	23.74	23.74	23.16	23.28	267,197	-0.37(-1.56%)
May 01, 2006	23.26	23.73	23.26	23.65	327,588	+0.29(+1.24%)
Apr 28, 2006	23.36	23.36	23.36	23.36	0	+0.04(+0.17%)
Apr 27, 2006	23.23	23.60	23.09	23.32	406,420	+0.00(+0.00%)
Apr 26, 2006	23.19	23.55	23.15	23.32	512,540	+0.13(+0.56%)
Apr 25, 2006	23.31	23.48	23.15	23.19	532,857	-0.35(-1.49%)
Apr 24, 2006	22.79	23.61	22.64	23.54	715,791	+0.73(+3.20%)
Apr 21, 2006	22.88	23.00	22.60	22.81	2,389,006	+0.55(+2.47%)
Apr 20, 2006	22.15	22.29	22.00	22.26	888,346	+0.22(+1.00%)
Apr 19, 2006	22.12	22.36	22.02	22.04	682,244	-0.32(-1.43%)
Apr 18, 2006	22.50	22.51	22.11	22.36	862,429	-0.21(-0.93%)
Apr 17, 2006	22.73	22.78	22.46	22.57	355,845	-0.32(-1.40%)
Apr 13, 2006	22.50	22.89	22.49	22.89	277,849	+0.39(+1.73%)
Apr 12, 2006	23.02	23.05	22.48	22.50	566,146	-0.47(-2.05%)
Apr 11, 2006	23.12	23.20	22.90	22.97	540,020	-0.12(-0.52%)
Apr 10, 2006	22.80	23.12	22.79	23.09	573,993	+0.29(+1.27%)
Apr 07, 2006	22.87	23.12	22.70	22.80	422,990	-0.16(-0.70%)
Apr 06, 2006	23.04	23.08	22.71	22.96	764,169	-0.02(-0.09%)
Apr 05, 2006	22.67	23.05	22.38	22.98	1,040,883	+0.31(+1.37%)
Apr 04, 2006	22.99	23.00	22.66	22.67	839,584	-0.32(-1.39%)
Apr 03, 2006	22.25	23.05	22.25	22.99	1,176,400	+0.73(+3.28%)
Mar 31, 2006	22.60	22.60	22.10	22.26	1,213,181	-0.31(-1.37%)
Mar 30, 2006	22.75	23.02	22.46	22.57	1,050,516	+0.07(+0.31%)
Mar 29, 2006	22.09	22.75	21.97	22.50	1,724,156	+0.60(+2.74%)
Mar 28, 2006	22.53	22.74	21.88	21.90	1,123,737	-0.81(-3.57%)
Mar 27, 2006	23.38	23.38	22.54	22.71	967,737	-0.81(-3.44%)
Mar 24, 2006	23.40	23.59	23.22	23.52	837,091	-0.03(-0.13%)
Mar 21, 2006	23.74	23.85	23.40	23.55	363,156	-0.17(-0.72%)
Mar 20, 2006	23.84	24.15	23.68	23.72	405,572	-0.26(-1.08%)
Mar 17, 2006	23.70	24.20	23.63	23.98	1,707,353	+0.33(+1.40%)
Mar 16, 2006	23.50	23.85	23.50	23.65	766,231	+0.14(+0.60%)
Mar 15, 2006	23.44	23.60	23.40	23.51	450,325	+0.11(+0.47%)
Mar 14, 2006	23.24	23.49	23.20	23.40	569,439	+0.13(+0.56%)
Mar 13, 2006	23.36	23.46	23.25	23.27	651,053	-0.18(-0.77%)
Mar 10, 2006	23.51	23.57	23.27	23.45	360,907	+0.11(+0.47%)
Mar 09, 2006	23.74	23.74	23.31	23.34	917,990	-0.14(-0.60%)
Mar 08, 2006	23.92	23.92	23.26	23.48	484,571	-0.38(-1.59%)
Mar 07, 2006	23.42	23.86	23.42	23.86	299,537	+0.37(+1.58%)
Mar 06, 2006	23.65	23.65	23.49	23.49	280,000	-0.18(-0.76%)
Mar 03, 2006	23.35	23.67	23.30	23.67	636,075	+0.29(+1.24%)
Mar 02, 2006	23.69	23.90	23.30	23.38	432,686	-0.41(-1.72%)

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.