Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	21.55	21.55	20.80	21.21	316,962	-0.29(-1.35%)
May 30, 2006	21.72	22.11	21.36	21.50	227,974	-0.29(-1.33%)
May 26, 2006	21.75	22.07	21.45	21.79	174,227	+0.10(+0.46%)
May 25, 2006	21.18	21.69	21.06	21.69	152,016	+0.63(+2.99%)
May 24, 2006	20.77	21.44	20.55	21.06	376,489	+0.29(+1.40%)
May 23, 2006	20.25	21.18	20.23	20.77	446,085	+0.54(+2.67%)
May 22, 2006	20.30	20.96	20.00	20.23	319,146	-0.20(-0.98%)
May 19, 2006	20.65	21.21	19.95	20.43	263,389	-0.24(-1.16%)
May 18, 2006	21.17	21.60	20.62	20.67	218,955	-0.44(-2.08%)
May 17, 2006	21.46	22.16	20.90	21.11	539,589	-0.62(-2.85%)
May 16, 2006	21.62	22.23	21.31	21.73	223,911	-0.16(-0.73%)
May 15, 2006	21.17	22.05	20.61	21.89	494,665	+0.57(+2.67%)
May 12, 2006	22.67	22.81	21.25	21.32	276,689	-1.45(-6.37%)
May 11, 2006	23.66	23.81	22.68	22.77	269,885	-1.03(-4.33%)
May 10, 2006	23.55	23.94	23.41	23.80	155,316	+0.16(+0.68%)
May 09, 2006	24.09	24.35	23.38	23.64	183,457	-0.57(-2.35%)
May 08, 2006	24.47	24.50	24.05	24.21	201,602	-0.14(-0.57%)
May 05, 2006	23.76	24.52	23.63	24.35	110,289	+0.74(+3.13%)
May 04, 2006	23.66	24.00	23.54	23.61	127,644	-0.13(-0.55%)
May 03, 2006	23.39	23.98	23.18	23.74	235,477	+0.28(+1.19%)
May 02, 2006	23.15	23.46	22.76	23.46	248,109	+0.45(+1.96%)
May 01, 2006	23.53	23.89	22.83	23.01	322,231	-0.43(-1.83%)
Apr 28, 2006	22.62	23.75	22.50	23.44	149,700	+0.61(+2.67%)
Apr 27, 2006	22.50	23.83	22.24	22.83	335,628	+0.24(+1.06%)
Apr 26, 2006	22.84	22.84	22.22	22.59	310,818	-0.27(-1.18%)
Apr 25, 2006	23.53	23.68	22.68	22.86	358,010	-0.64(-2.72%)
Apr 24, 2006	24.30	24.43	22.84	23.50	599,968	-0.95(-3.89%)
Apr 21, 2006	25.51	25.79	23.90	24.45	770,422	-1.16(-4.53%)
Apr 20, 2006	25.10	25.79	25.07	25.61	251,893	+0.59(+2.36%)
Apr 19, 2006	25.62	25.77	24.75	25.02	243,959	-0.56(-2.19%)
Apr 18, 2006	25.23	25.61	24.99	25.58	153,982	+0.40(+1.59%)
Apr 17, 2006	25.21	25.72	24.76	25.18	180,089	-0.24(-0.94%)
Apr 13, 2006	24.60	25.55	24.60	25.42	195,355	+0.69(+2.79%)
Apr 12, 2006	24.56	25.02	24.50	24.73	114,305	+0.17(+0.69%)
Apr 11, 2006	24.58	25.05	24.48	24.56	203,139	-0.13(-0.53%)
Apr 10, 2006	24.58	25.05	24.56	24.69	154,351	+0.03(+0.12%)
Apr 07, 2006	25.09	25.49	24.45	24.66	457,419	-0.51(-2.03%)
Apr 06, 2006	26.29	26.29	25.05	25.17	261,237	-1.19(-4.51%)
Apr 05, 2006	26.20	26.66	25.93	26.36	108,116	+0.09(+0.34%)
Apr 04, 2006	26.19	26.41	25.50	26.27	246,196	+0.66(+2.58%)
Apr 03, 2006	26.51	26.72	25.43	25.61	306,590	-0.88(-3.32%)
Mar 31, 2006	27.02	27.03	26.49	26.49	108,201	-0.51(-1.89%)
Mar 30, 2006	26.80	27.40	26.70	27.00	76,326	+0.19(+0.71%)
Mar 29, 2006	26.72	27.00	26.60	26.81	93,991	+0.12(+0.45%)
Mar 28, 2006	27.39	27.46	26.69	26.69	138,610	-0.78(-2.84%)
Mar 27, 2006	27.58	27.94	27.35	27.47	92,747	-0.03(-0.11%)
Mar 24, 2006	27.45	27.59	27.06	27.50	102,245	+0.01(+0.04%)
Mar 23, 2006	26.56	27.54	26.56	27.49	189,400	+0.79(+2.96%)
Mar 22, 2006	27.00	27.09	26.39	26.70	309,700	-0.38(-1.40%)
Mar 21, 2006	27.46	28.00	27.01	27.08	201,166	-0.38(-1.38%)
Mar 20, 2006	27.37	27.62	26.97	27.46	206,500	-0.08(-0.29%)
Mar 17, 2006	27.20	27.87	27.12	27.54	268,330	+0.44(+1.62%)
Mar 16, 2006	27.47	27.85	26.97	27.10	216,656	-0.49(-1.78%)
Mar 15, 2006	27.15	27.88	26.66	27.59	350,234	+0.10(+0.36%)
Mar 14, 2006	27.50	27.89	27.27	27.49	145,380	-0.15(-0.54%)
Mar 13, 2006	27.64	28.04	27.46	27.64	199,076	+0.26(+0.95%)
Mar 10, 2006	27.47	27.50	27.18	27.38	133,297	+0.03(+0.11%)
Mar 09, 2006	27.63	27.72	27.10	27.35	244,985	-0.36(-1.30%)
Mar 08, 2006	27.73	28.03	27.30	27.71	200,085	-0.04(-0.14%)
Mar 07, 2006	27.95	28.91	27.75	27.75	131,598	-0.30(-1.07%)
Mar 06, 2006	29.00	29.00	28.04	28.05	163,458	-0.98(-3.38%)
Mar 03, 2006	28.89	29.39	28.64	29.03	148,480	-0.11(-0.38%)
Mar 02, 2006	29.17	29.48	28.75	29.14	219,942	-0.22(-0.75%)

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.