Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.57	23.59	22.89	23.38	41,874	-0.67(-2.78%)
May 30, 2006	22.74	24.23	22.66	24.05	148,594	+1.25(+5.48%)
May 26, 2006	22.90	22.96	22.72	22.80	40,211	-0.03(-0.13%)
May 25, 2006	22.43	22.82	22.35	22.82	40,834	+0.75(+3.39%)
May 24, 2006	22.20	22.27	22.01	22.08	135,066	+0.04(+0.16%)
May 23, 2006	22.29	22.29	21.72	22.04	91,837	+0.01(+0.07%)
May 22, 2006	22.00	22.19	21.73	22.03	45,918	-0.18(-0.82%)
May 19, 2006	22.40	22.43	21.80	22.21	47,302	-0.17(-0.78%)
May 18, 2006	22.37	22.62	22.16	22.38	21,251	+0.26(+1.18%)
May 17, 2006	21.69	22.50	21.69	22.12	27,778	+0.24(+1.10%)
May 16, 2006	21.68	22.14	21.42	21.88	45,564	+0.06(+0.27%)
May 15, 2006	21.52	22.35	21.52	21.82	33,040	+0.04(+0.20%)
May 12, 2006	22.73	23.07	21.43	21.78	41,462	-1.16(-5.07%)
May 11, 2006	24.10	24.10	22.70	22.94	65,671	-1.16(-4.79%)
May 10, 2006	24.10	24.49	23.86	24.10	52,420	-0.01(-0.03%)
May 09, 2006	24.04	24.66	23.69	24.10	98,030	+0.06(+0.24%)
May 08, 2006	22.92	24.52	22.91	24.05	230,710	+1.00(+4.35%)
May 05, 2006	22.16	23.04	22.16	23.04	48,161	+1.08(+4.89%)
May 04, 2006	21.40	22.01	21.40	21.97	18,530	+0.53(+2.47%)
May 03, 2006	21.55	21.74	21.14	21.44	75,899	+0.02(+0.10%)
May 02, 2006	21.44	21.79	21.23	21.42	35,317	+0.20(+0.92%)
May 01, 2006	21.76	22.01	21.18	21.22	100,770	-0.81(-3.69%)
Apr 28, 2006	22.18	22.30	21.76	22.03	226,035	-0.31(-1.40%)
Apr 27, 2006	22.50	22.87	22.16	22.35	420,784	-0.33(-1.44%)
Apr 26, 2006	22.37	22.85	22.37	22.67	49,850	+0.19(+0.84%)
Apr 25, 2006	22.04	22.53	21.84	22.48	43,864	+0.44(+2.01%)
Apr 24, 2006	21.76	22.16	21.76	22.04	116,704	+0.33(+1.51%)
Apr 21, 2006	21.61	21.71	21.31	21.71	48,896	+0.10(+0.47%)
Apr 20, 2006	20.34	21.61	19.95	21.61	566,637	+1.27(+6.25%)
Apr 19, 2006	19.61	20.38	19.61	20.34	108,849	+0.75(+3.82%)
Apr 18, 2006	18.50	20.26	18.34	19.59	296,073	+1.95(+11.08%)
Apr 17, 2006	17.81	17.81	17.24	17.64	19,257	+0.04(+0.25%)
Apr 13, 2006	17.55	17.73	17.49	17.59	204,691	+0.04(+0.25%)
Apr 12, 2006	17.58	17.89	17.17	17.55	14,834	-0.03(-0.17%)
Apr 11, 2006	17.63	17.85	17.44	17.58	31,953	+0.01(+0.04%)
Apr 10, 2006	17.62	18.09	17.48	17.57	16,154	-0.19(-1.06%)
Apr 07, 2006	18.11	18.12	17.76	17.76	10,440	-0.31(-1.69%)
Apr 06, 2006	17.69	18.28	17.57	18.07	14,739	+0.47(+2.68%)
Apr 05, 2006	17.89	18.15	17.03	17.59	20,384	-0.37(-2.06%)
Apr 04, 2006	18.12	18.34	17.66	17.96	52,475	+0.15(+0.86%)
Apr 03, 2006	18.09	18.27	17.65	17.81	24,444	-0.38(-2.12%)
Mar 31, 2006	18.23	18.38	18.08	18.20	20,176	+0.33(+1.83%)
Mar 30, 2006	17.54	18.45	17.54	17.87	210,913	+0.12(+0.70%)
Mar 29, 2006	17.73	17.98	17.62	17.75	198,071	+0.03(+0.15%)
Mar 28, 2006	17.94	17.94	17.48	17.72	74,613	-0.12(-0.68%)
Mar 27, 2006	17.90	18.01	16.77	17.84	45,569	+0.04(+0.20%)
Mar 24, 2006	17.62	17.82	17.01	17.80	198,901	+0.23(+1.32%)
Mar 23, 2006	17.02	17.57	17.02	17.57	20,786	+0.44(+2.54%)
Mar 22, 2006	16.62	17.15	16.53	17.14	50,107	+0.53(+3.19%)
Mar 21, 2006	16.41	16.71	16.41	16.61	18,030	+0.05(+0.31%)
Mar 20, 2006	16.38	16.56	16.38	16.56	12,904	+0.21(+1.29%)
Mar 17, 2006	16.33	16.51	16.18	16.34	84,815	+0.09(+0.58%)
Mar 16, 2006	16.34	16.49	16.17	16.25	82,045	-0.10(-0.62%)
Mar 15, 2006	16.08	16.42	16.05	16.35	8,299	+0.39(+2.46%)
Mar 14, 2006	16.10	16.22	15.80	15.96	40,219	-0.28(-1.74%)
Mar 13, 2006	16.37	16.37	15.62	16.24	57,440	-0.15(-0.89%)
Mar 10, 2006	16.28	16.56	16.27	16.39	7,243	+0.17(+1.08%)
Mar 09, 2006	16.63	17.00	15.89	16.21	28,087	+0.58(+3.72%)
Mar 08, 2006	16.42	16.42	15.39	15.63	14,538	-0.72(-4.40%)
Mar 07, 2006	16.88	16.90	16.35	16.35	25,801	-0.37(-2.22%)
Mar 06, 2006	16.53	17.06	16.37	16.72	36,472	+0.15(+0.92%)
Mar 03, 2006	17.27	17.54	16.10	16.57	186,013	-0.94(-5.35%)
Mar 02, 2006	17.65	17.65	17.08	17.51	13,264	-0.27(-1.51%)

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.