Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.93	24.13	23.35	23.65	1,308,742	-0.16(-0.67%)
May 30, 2006	24.69	24.69	23.81	23.81	636,363	-0.87(-3.54%)
May 26, 2006	24.96	24.98	24.17	24.68	1,531,559	+0.78(+3.28%)
May 25, 2006	23.62	23.98	23.59	23.90	1,234,020	+0.63(+2.72%)
May 24, 2006	23.07	23.75	22.90	23.26	1,998,061	+0.22(+0.97%)
May 23, 2006	23.12	23.66	22.95	23.04	1,494,759	+0.14(+0.62%)
May 22, 2006	22.76	23.03	22.21	22.90	642,871	+0.01(+0.04%)
May 19, 2006	22.76	23.40	22.51	22.89	761,235	+0.13(+0.59%)
May 18, 2006	23.08	23.52	22.73	22.76	875,000	-0.23(-1.01%)
May 17, 2006	23.26	23.47	22.68	22.99	1,067,637	-0.60(-2.53%)
May 16, 2006	23.41	23.87	23.40	23.58	822,717	+0.29(+1.22%)
May 15, 2006	23.63	23.82	22.84	23.30	1,301,225	-0.34(-1.43%)
May 12, 2006	23.93	24.21	23.52	23.64	1,017,150	-0.34(-1.41%)
May 11, 2006	24.47	24.47	23.89	23.98	1,053,949	-0.48(-1.97%)
May 10, 2006	24.10	24.69	23.92	24.46	952,862	+0.27(+1.11%)
May 09, 2006	24.24	24.40	24.14	24.19	595,413	+0.02(+0.07%)
May 08, 2006	24.24	24.40	24.00	24.17	746,313	-0.29(-1.17%)
May 05, 2006	24.92	25.33	24.39	24.46	856,263	-0.28(-1.12%)
May 04, 2006	24.29	24.75	24.15	24.73	1,378,638	+0.45(+1.84%)
May 03, 2006	24.07	24.58	23.76	24.29	2,447,173	+0.04(+0.18%)
May 02, 2006	22.91	24.33	22.27	24.24	5,133,320	+2.43(+11.16%)
May 01, 2006	21.21	22.18	21.21	21.81	577,798	+0.15(+0.70%)
Apr 28, 2006	21.28	21.71	21.04	21.66	633,783	+0.26(+1.21%)
Apr 27, 2006	21.39	21.62	20.98	21.40	683,597	-0.20(-0.95%)
Apr 26, 2006	21.53	21.84	21.53	21.61	665,646	+0.12(+0.58%)
Apr 25, 2006	22.26	22.27	21.45	21.48	804,879	-0.80(-3.60%)
Apr 24, 2006	22.47	22.52	21.92	22.28	909,668	-0.18(-0.79%)
Apr 21, 2006	22.29	22.59	22.02	22.46	886,107	+0.47(+2.15%)
Apr 20, 2006	21.84	22.17	21.67	21.99	751,923	+0.08(+0.37%)
Apr 19, 2006	21.70	21.96	21.52	21.91	840,332	+0.34(+1.57%)
Apr 18, 2006	21.27	21.84	21.31	21.57	955,331	+0.31(+1.47%)
Apr 17, 2006	21.26	21.44	21.04	21.26	464,594	+0.00(+0.00%)
Apr 13, 2006	20.91	21.32	20.61	21.26	841,903	+0.35(+1.66%)
Apr 12, 2006	21.07	21.17	20.85	20.91	530,565	-0.21(-0.97%)
Apr 11, 2006	21.45	21.46	21.06	21.12	724,548	-0.33(-1.54%)
Apr 10, 2006	21.67	21.67	21.09	21.45	518,223	+0.06(+0.29%)
Apr 07, 2006	21.51	21.66	21.25	21.38	724,548	-0.02(-0.08%)
Apr 06, 2006	21.35	21.42	21.08	21.40	735,767	-0.08(-0.37%)
Apr 05, 2006	21.57	21.69	21.09	21.48	1,307,956	-0.27(-1.23%)
Apr 04, 2006	21.39	21.99	21.25	21.75	722,753	+0.25(+1.16%)
Apr 03, 2006	22.02	22.02	21.29	21.50	952,975	-0.52(-2.35%)
Mar 31, 2006	21.51	22.18	21.47	22.02	884,200	+0.60(+2.79%)
Mar 30, 2006	21.39	21.42	21.12	21.42	482,097	-0.03(-0.12%)
Mar 29, 2006	21.64	21.64	21.02	21.45	504,311	+0.25(+1.18%)
Mar 28, 2006	21.54	21.57	21.08	21.20	297,987	-0.36(-1.65%)
Mar 27, 2006	21.84	21.84	21.46	21.55	255,914	-0.29(-1.31%)
Mar 24, 2006	21.28	21.86	21.17	21.84	684,046	+0.57(+2.68%)
Mar 23, 2006	21.53	21.53	20.97	21.27	436,434	-0.26(-1.20%)
Mar 22, 2006	20.95	21.69	20.86	21.53	510,257	+0.58(+2.77%)
Mar 21, 2006	21.03	21.78	20.94	20.95	2,051,914	-0.08(-0.38%)
Mar 20, 2006	21.20	21.38	20.64	21.03	705,924	-0.17(-0.80%)
Mar 17, 2006	21.64	21.64	21.07	21.20	882,292	-0.34(-1.57%)
Mar 16, 2006	21.77	21.82	21.36	21.53	629,744	-0.21(-0.98%)
Mar 15, 2006	21.39	21.81	21.04	21.75	1,284,732	+1.29(+6.32%)
Mar 14, 2006	20.27	20.51	20.05	20.46	271,284	+0.21(+1.01%)
Mar 13, 2006	20.44	20.62	20.12	20.25	517,550	-0.12(-0.61%)
Mar 10, 2006	20.09	20.43	19.71	20.38	436,658	+0.32(+1.60%)
Mar 09, 2006	19.91	20.32	19.85	20.05	601,359	+0.16(+0.81%)
Mar 08, 2006	20.12	20.13	19.48	19.89	920,438	-0.26(-1.28%)
Mar 07, 2006	20.32	20.32	20.05	20.15	847,625	-0.30(-1.48%)
Mar 06, 2006	20.40	20.99	20.32	20.46	466,390	-0.54(-2.59%)
Mar 03, 2006	20.82	21.03	20.50	21.00	811,498	+0.19(+0.90%)
Mar 02, 2006	21.29	21.37	20.77	20.81	779,186	-0.48(-2.26%)

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.