Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.02	23.53	23.01	23.47	1,434,973	+0.49(+2.13%)
May 30, 2006	23.81	24.15	22.86	22.98	1,458,560	-0.71(-2.98%)
May 26, 2006	23.66	24.00	23.64	23.69	722,540	+0.19(+0.80%)
May 25, 2006	22.96	23.59	22.93	23.50	958,413	+0.77(+3.38%)
May 24, 2006	23.29	23.68	22.57	22.73	1,889,389	-0.55(-2.36%)
May 23, 2006	23.08	23.68	23.08	23.28	1,407,053	+0.50(+2.19%)
May 22, 2006	23.60	23.60	22.57	22.78	1,532,691	-0.81(-3.45%)
May 19, 2006	23.37	23.77	22.72	23.60	1,128,819	+0.08(+0.35%)
May 18, 2006	24.58	24.97	23.34	23.52	1,065,759	-1.03(-4.18%)
May 17, 2006	24.65	25.00	24.32	24.54	1,004,144	-0.12(-0.47%)
May 16, 2006	23.83	24.76	23.82	24.66	1,198,618	+0.83(+3.47%)
May 15, 2006	25.34	25.35	23.54	23.83	2,156,069	-2.09(-8.08%)
May 12, 2006	27.46	27.46	25.45	25.93	1,426,308	-1.62(-5.88%)
May 11, 2006	28.02	28.25	26.94	27.55	1,075,868	-0.37(-1.34%)
May 10, 2006	28.21	28.24	27.80	27.92	644,558	-0.15(-0.53%)
May 09, 2006	27.50	28.15	27.45	28.07	1,510,548	+0.52(+1.90%)
May 08, 2006	28.36	28.40	27.42	27.55	1,345,919	-0.73(-2.57%)
May 05, 2006	28.04	28.50	28.03	28.27	1,158,183	+0.33(+1.19%)
May 04, 2006	27.40	28.56	27.22	27.94	3,480,327	+1.06(+3.94%)
May 03, 2006	26.22	26.99	25.93	26.88	984,889	+0.62(+2.37%)
May 02, 2006	26.80	26.80	26.10	26.26	913,646	+0.08(+0.32%)
May 01, 2006	25.66	26.47	25.57	26.18	1,184,659	+0.73(+2.86%)
Apr 28, 2006	25.33	25.77	25.32	25.45	783,675	+0.12(+0.49%)
Apr 27, 2006	24.31	25.64	24.31	25.32	1,545,688	+1.60(+6.74%)
Apr 26, 2006	23.64	23.98	23.63	23.72	430,347	+0.15(+0.62%)
Apr 25, 2006	24.06	24.31	23.40	23.58	812,076	-0.37(-1.56%)
Apr 24, 2006	24.14	24.30	23.79	23.95	594,495	-0.21(-0.86%)
Apr 21, 2006	24.15	24.55	23.91	24.16	931,938	+0.43(+1.80%)
Apr 20, 2006	23.57	23.89	23.30	23.73	712,432	+0.16(+0.67%)
Apr 19, 2006	23.27	23.57	23.25	23.57	547,321	+0.30(+1.29%)
Apr 18, 2006	22.96	23.52	22.96	23.28	686,919	+0.32(+1.38%)
Apr 17, 2006	22.58	23.02	22.57	22.96	525,178	+0.58(+2.58%)
Apr 13, 2006	21.92	22.54	21.91	22.38	533,361	+0.47(+2.12%)
Apr 12, 2006	21.71	21.97	21.68	21.92	658,036	+0.27(+1.23%)
Apr 11, 2006	22.56	22.63	21.36	21.65	826,036	-0.72(-3.23%)
Apr 10, 2006	21.77	22.64	21.77	22.37	757,199	+0.69(+3.16%)
Apr 07, 2006	21.58	21.86	21.58	21.69	710,025	+0.10(+0.48%)
Apr 06, 2006	21.85	21.85	21.47	21.58	640,226	-0.02(-0.10%)
Apr 05, 2006	21.71	21.96	21.50	21.60	591,126	-0.09(-0.42%)
Apr 04, 2006	21.40	21.91	21.33	21.70	976,224	+0.30(+1.40%)
Apr 03, 2006	20.19	21.91	20.19	21.40	2,380,389	+1.64(+8.31%)
Mar 31, 2006	20.03	20.03	19.34	19.76	575,240	-0.32(-1.57%)
Mar 30, 2006	19.71	20.11	19.71	20.07	1,097,530	+0.42(+2.14%)
Mar 29, 2006	19.06	19.66	19.02	19.65	738,907	+0.59(+3.10%)
Mar 28, 2006	18.20	19.06	18.20	19.06	1,808,037	+0.80(+4.39%)
Mar 27, 2006	17.87	18.30	17.86	18.26	1,279,489	+0.26(+1.43%)
Mar 24, 2006	17.97	18.17	17.88	18.00	1,546,170	+0.03(+0.19%)
Mar 23, 2006	17.84	18.36	17.82	17.97	1,991,440	-0.14(-0.78%)
Mar 22, 2006	18.30	18.47	17.93	18.11	1,471,557	-0.29(-1.60%)
Mar 21, 2006	18.71	18.79	18.31	18.41	1,079,719	-0.31(-1.64%)
Mar 20, 2006	19.23	19.36	18.31	18.71	1,015,697	-0.52(-2.72%)
Mar 17, 2006	19.36	19.49	19.14	19.24	647,446	-0.12(-0.64%)
Mar 16, 2006	19.77	19.82	19.12	19.36	1,572,645	-0.41(-2.06%)
Mar 15, 2006	19.42	19.86	19.42	19.77	840,958	+0.35(+1.80%)
Mar 14, 2006	18.93	19.49	18.92	19.42	634,931	+0.56(+2.97%)
Mar 13, 2006	18.43	18.94	18.43	18.86	636,375	+0.54(+2.93%)
Mar 10, 2006	18.07	18.32	17.91	18.32	352,846	+0.21(+1.17%)
Mar 09, 2006	18.14	18.41	17.95	18.11	445,751	+0.08(+0.44%)
Mar 08, 2006	18.11	18.20	17.46	18.03	1,087,903	-0.25(-1.36%)
Mar 07, 2006	18.46	18.57	17.88	18.28	884,763	-0.28(-1.52%)
Mar 06, 2006	19.86	19.86	18.52	18.56	1,738,719	-1.23(-6.23%)
Mar 03, 2006	19.60	19.98	19.34	19.80	983,926	+0.20(+1.02%)
Mar 02, 2006	19.49	19.76	19.49	19.60	551,653	+0.13(+0.68%)

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.