Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.50	25.06	24.29	24.54	1,182,627	+0.11(+0.45%)
May 30, 2006	24.59	25.30	24.30	24.43	1,127,630	-0.16(-0.65%)
May 26, 2006	24.98	25.06	24.09	24.59	1,836,012	-0.55(-2.19%)
May 25, 2006	26.01	26.30	24.75	25.14	3,152,875	-0.53(-2.06%)
May 24, 2006	26.00	26.50	25.55	25.67	1,475,658	-0.43(-1.65%)
May 23, 2006	26.05	26.87	26.00	26.10	1,057,367	+0.26(+1.01%)
May 22, 2006	26.83	26.83	25.43	25.84	1,673,140	-0.99(-3.69%)
May 19, 2006	26.48	27.43	26.34	26.83	1,665,978	+0.73(+2.80%)
May 18, 2006	25.99	27.00	25.92	26.10	885,294	+0.23(+0.89%)
May 17, 2006	26.36	26.69	25.84	25.87	1,228,804	-0.48(-1.82%)
May 16, 2006	26.76	27.27	26.35	26.35	960,277	-0.33(-1.24%)
May 15, 2006	26.88	27.50	26.50	26.68	1,025,460	-0.17(-0.63%)
May 12, 2006	27.44	27.57	26.79	26.85	1,175,969	-0.72(-2.61%)
May 11, 2006	28.71	28.75	27.14	27.57	1,584,959	-0.83(-2.92%)
May 10, 2006	28.29	29.87	27.69	28.40	3,358,276	-0.05(-0.18%)
May 09, 2006	28.60	29.00	28.38	28.45	1,654,811	-0.07(-0.25%)
May 08, 2006	28.75	28.91	28.23	28.52	1,092,328	+0.02(+0.07%)
May 05, 2006	29.30	29.44	28.08	28.50	1,415,407	-0.74(-2.53%)
May 04, 2006	29.01	30.36	29.01	29.24	2,909,561	+0.19(+0.65%)
May 03, 2006	28.71	29.25	28.18	29.05	2,876,666	+0.25(+0.87%)
May 02, 2006	26.88	28.94	26.83	28.80	2,557,728	+1.96(+7.30%)
May 01, 2006	26.50	27.10	26.50	26.84	908,092	+0.39(+1.47%)
Apr 28, 2006	26.88	27.38	26.39	26.45	1,106,100	+0.06(+0.23%)
Apr 27, 2006	26.30	26.82	26.08	26.39	1,159,032	+0.27(+1.03%)
Apr 26, 2006	26.72	26.72	25.97	26.12	838,803	-0.70(-2.61%)
Apr 25, 2006	27.76	27.87	26.77	26.82	658,247	-0.78(-2.83%)
Apr 24, 2006	27.50	27.98	27.44	27.60	558,873	-0.14(-0.50%)
Apr 21, 2006	27.51	27.82	27.51	27.74	916,489	+0.18(+0.65%)
Apr 20, 2006	26.75	27.65	26.70	27.56	1,111,688	+0.88(+3.30%)
Apr 19, 2006	26.00	26.74	25.99	26.68	955,164	+0.69(+2.65%)
Apr 18, 2006	25.96	26.10	25.87	25.99	771,132	+0.01(+0.04%)
Apr 17, 2006	26.33	26.63	25.70	25.98	1,174,563	-0.57(-2.15%)
Apr 13, 2006	26.05	26.55	25.64	26.55	2,274,895	+0.75(+2.91%)
Apr 12, 2006	25.97	26.49	25.65	25.80	922,417	-0.17(-0.65%)
Apr 11, 2006	26.18	26.42	25.77	25.97	865,220	-0.28(-1.07%)
Apr 10, 2006	27.00	27.00	25.95	26.25	1,433,575	-0.41(-1.54%)
Apr 07, 2006	27.19	27.50	26.46	26.66	771,764	-0.22(-0.82%)
Apr 06, 2006	27.00	27.30	26.75	26.88	761,160	-0.10(-0.37%)
Apr 05, 2006	27.20	27.35	26.70	26.98	700,367	-0.24(-0.88%)
Apr 04, 2006	27.68	27.81	27.09	27.22	802,164	-0.64(-2.30%)
Apr 03, 2006	27.79	28.13	27.57	27.86	795,975	-0.04(-0.14%)
Mar 31, 2006	27.93	28.10	27.52	27.90	1,034,024	-0.10(-0.36%)
Mar 30, 2006	27.70	28.11	27.60	28.00	1,899,375	+0.36(+1.30%)
Mar 29, 2006	27.15	27.98	27.11	27.64	1,957,787	+0.81(+3.02%)
Mar 28, 2006	27.02	27.45	26.70	26.83	1,095,571	-0.22(-0.81%)
Mar 27, 2006	26.67	27.17	26.53	27.05	866,895	+0.49(+1.84%)
Mar 24, 2006	26.85	27.72	25.92	26.56	2,230,394	-0.22(-0.82%)
Mar 23, 2006	26.26	26.80	26.07	26.78	571,300	+0.24(+0.90%)
Mar 22, 2006	26.45	26.80	26.02	26.54	682,700	+0.15(+0.57%)
Mar 21, 2006	26.62	27.18	26.32	26.39	857,403	-0.65(-2.40%)
Mar 20, 2006	25.45	27.26	25.41	27.04	2,753,739	+1.46(+5.71%)
Mar 17, 2006	25.50	25.69	25.16	25.58	922,903	-0.03(-0.12%)
Mar 16, 2006	25.42	25.75	25.20	25.61	1,382,875	+0.31(+1.23%)
Mar 15, 2006	24.74	25.48	24.70	25.30	1,506,148	+0.16(+0.64%)
Mar 14, 2006	24.63	25.14	24.53	25.14	1,198,661	+0.42(+1.70%)
Mar 13, 2006	24.15	24.85	23.95	24.72	2,030,792	+0.62(+2.57%)
Mar 10, 2006	22.88	24.14	22.71	24.10	1,654,496	+1.24(+5.42%)
Mar 09, 2006	23.00	23.14	22.74	22.86	577,282	-0.21(-0.91%)
Mar 08, 2006	23.04	23.13	22.75	23.07	728,491	-0.12(-0.52%)
Mar 07, 2006	23.04	23.24	22.75	23.19	799,666	+0.19(+0.83%)
Mar 06, 2006	22.70	23.07	22.60	23.00	1,016,538	+0.20(+0.88%)
Mar 03, 2006	22.59	22.98	22.50	22.80	1,025,816	+0.10(+0.44%)
Mar 02, 2006	22.12	22.89	22.11	22.70	1,331,434	+0.51(+2.30%)

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.