Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.69	24.76	24.34	24.50	450,353	+0.10(+0.40%)
May 30, 2006	24.82	24.85	24.37	24.40	419,880	-0.49(-1.97%)
May 26, 2006	24.79	24.97	24.62	24.89	439,431	+0.19(+0.75%)
May 25, 2006	24.50	24.73	24.37	24.70	1,484,684	+0.15(+0.60%)
May 24, 2006	24.47	24.65	24.17	24.56	865,110	+0.11(+0.46%)
May 23, 2006	24.40	24.82	24.36	24.44	1,032,038	-0.63(-2.51%)
May 22, 2006	24.95	25.15	24.48	25.07	528,963	-0.10(-0.41%)
May 19, 2006	25.16	25.28	24.82	25.18	639,933	-0.27(-1.05%)
May 18, 2006	25.36	25.62	25.36	25.45	661,912	+0.04(+0.18%)
May 17, 2006	26.14	26.14	25.36	25.40	671,350	-0.62(-2.37%)
May 16, 2006	26.02	26.20	25.96	26.02	347,878	+0.01(+0.03%)
May 15, 2006	25.66	26.06	25.64	26.01	463,567	-0.01(-0.06%)
May 12, 2006	26.25	26.40	25.59	26.02	873,740	-0.39(-1.49%)
May 11, 2006	26.77	26.79	26.38	26.42	600,831	-0.64(-2.36%)
May 10, 2006	27.08	27.11	26.94	27.05	1,223,775	-0.58(-2.09%)
May 09, 2006	27.44	27.80	27.40	27.63	418,532	+0.36(+1.33%)
May 08, 2006	27.66	27.66	27.19	27.27	1,025,026	-0.74(-2.65%)
May 05, 2006	27.89	28.15	27.74	28.01	501,726	+0.44(+1.59%)
May 04, 2006	27.39	27.66	27.38	27.57	610,000	+0.21(+0.76%)
May 03, 2006	27.54	27.55	27.20	27.37	585,864	-0.07(-0.24%)
May 02, 2006	27.46	27.49	27.32	27.43	925,517	+0.96(+3.64%)
May 01, 2006	26.42	26.62	26.37	26.47	1,003,048	+0.19(+0.73%)
Apr 28, 2006	26.65	26.65	26.21	26.28	827,356	+0.12(+0.45%)
Apr 27, 2006	26.19	26.29	26.11	26.16	1,463,514	+0.47(+1.82%)
Apr 26, 2006	25.87	25.87	25.22	25.69	845,559	+0.70(+2.79%)
Apr 25, 2006	25.46	25.46	24.92	24.99	497,546	-0.22(-0.88%)
Apr 24, 2006	25.26	25.28	25.00	25.22	583,167	-0.30(-1.16%)
Apr 21, 2006	25.56	25.64	25.33	25.51	1,366,162	+1.11(+4.53%)
Apr 20, 2006	24.55	24.66	24.40	24.41	970,283	+0.24(+1.01%)
Apr 19, 2006	24.00	24.19	23.88	24.16	672,294	-0.04(-0.18%)
Apr 18, 2006	24.04	24.26	23.98	24.21	1,152,447	+0.33(+1.37%)
Apr 17, 2006	24.06	24.10	23.83	23.88	312,011	+0.02(+0.09%)
Apr 13, 2006	24.02	23.92	23.73	23.86	474,084	-0.16(-0.68%)
Apr 12, 2006	24.09	24.09	23.92	24.02	345,720	-0.05(-0.22%)
Apr 11, 2006	24.29	24.33	23.92	24.07	482,444	-0.22(-0.89%)
Apr 10, 2006	24.44	24.44	24.18	24.29	562,672	-0.08(-0.33%)
Apr 07, 2006	24.67	24.69	24.28	24.37	798,096	-0.11(-0.45%)
Apr 06, 2006	24.56	24.62	24.32	24.48	855,267	+0.82(+3.45%)
Apr 05, 2006	23.42	23.67	23.35	23.67	540,694	+0.42(+1.79%)
Apr 04, 2006	23.28	23.38	23.18	23.25	529,502	+0.04(+0.19%)
Apr 03, 2006	23.07	23.40	23.07	23.21	535,165	+0.24(+1.07%)
Mar 31, 2006	23.08	23.09	22.89	22.96	537,727	-0.46(-1.96%)
Mar 30, 2006	23.46	23.47	23.32	23.42	647,619	-0.04(-0.16%)
Mar 29, 2006	23.08	23.54	23.08	23.46	731,218	+0.40(+1.74%)
Mar 28, 2006	23.19	23.29	22.96	23.06	1,168,222	-0.25(-1.08%)
Mar 27, 2006	23.14	23.31	23.12	23.31	652,473	+0.40(+1.75%)
Mar 24, 2006	22.55	22.95	22.55	22.91	300,011	+0.30(+1.31%)
Mar 23, 2006	22.76	22.84	22.52	22.61	363,249	-0.07(-0.29%)
Mar 22, 2006	22.66	22.69	22.54	22.68	723,397	-0.10(-0.46%)
Mar 21, 2006	22.97	22.98	22.72	22.78	1,141,390	-0.13(-0.58%)
Mar 20, 2006	22.77	22.97	22.71	22.92	567,796	+0.34(+1.51%)
Mar 17, 2006	22.62	22.65	22.49	22.58	388,598	+0.05(+0.23%)
Mar 16, 2006	22.49	22.65	22.42	22.52	463,432	-0.22(-0.95%)
Mar 15, 2006	22.82	22.83	22.66	22.74	738,229	+0.14(+0.62%)
Mar 14, 2006	22.39	22.66	22.35	22.60	571,436	+0.21(+0.96%)
Mar 13, 2006	22.27	22.38	22.23	22.38	457,634	+0.20(+0.90%)
Mar 10, 2006	21.97	22.23	21.89	22.18	381,182	+0.35(+1.60%)
Mar 09, 2006	21.94	22.05	21.78	21.83	294,482	+0.09(+0.41%)
Mar 08, 2006	21.77	21.79	21.54	21.74	416,240	+0.10(+0.48%)
Mar 07, 2006	21.79	21.80	21.58	21.64	362,710	+0.36(+1.67%)
Mar 06, 2006	21.30	21.46	21.19	21.29	489,995	-0.19(-0.90%)
Mar 03, 2006	21.46	21.62	21.34	21.48	551,481	-0.38(-1.73%)
Mar 02, 2006	21.83	21.89	21.72	21.86	656,923	-0.20(-0.91%)

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.