Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.88	26.95	26.13	26.46	83,756	+0.23(+0.86%)
May 30, 2006	27.61	27.61	25.50	26.23	352,769	-1.66(-5.96%)
May 26, 2006	27.19	28.12	27.16	27.90	366,077	+0.92(+3.43%)
May 25, 2006	25.61	26.97	25.60	26.97	226,425	+1.89(+7.55%)
May 24, 2006	25.36	26.02	24.96	25.08	426,055	-0.62(-2.41%)
May 23, 2006	24.80	26.18	24.80	25.70	432,976	+1.32(+5.43%)
May 22, 2006	25.78	25.80	24.23	24.37	885,471	-2.85(-10.46%)
May 19, 2006	27.11	27.33	25.99	27.22	439,719	-0.11(-0.41%)
May 18, 2006	28.36	28.36	27.33	27.33	321,892	-0.97(-3.42%)
May 17, 2006	29.60	29.60	27.95	28.30	508,037	-1.59(-5.33%)
May 16, 2006	29.14	30.01	28.88	29.90	328,990	+1.18(+4.12%)
May 15, 2006	28.32	28.74	28.01	28.71	846,255	-0.94(-3.16%)
May 12, 2006	29.40	30.23	28.14	29.65	1,100,540	-2.20(-6.90%)
May 11, 2006	33.02	33.03	31.68	31.85	410,262	-1.26(-3.80%)
May 10, 2006	33.73	33.73	32.97	33.10	272,739	-0.64(-1.89%)
May 09, 2006	33.56	33.76	33.27	33.74	198,388	+0.24(+0.72%)
May 08, 2006	33.16	33.70	33.08	33.50	232,281	+0.70(+2.13%)
May 05, 2006	32.77	33.42	32.69	32.80	205,663	+0.46(+1.41%)
May 04, 2006	31.84	32.38	31.76	32.34	250,558	+0.51(+1.61%)
May 03, 2006	32.23	32.32	31.70	31.83	247,186	+0.05(+0.14%)
May 02, 2006	30.83	32.12	30.80	31.78	299,001	+1.24(+4.06%)
May 01, 2006	30.21	30.71	30.21	30.54	183,482	+0.53(+1.76%)
Apr 28, 2006	29.53	30.06	29.53	30.01	174,610	+0.56(+1.89%)
Apr 27, 2006	29.68	29.81	29.04	29.46	209,567	-0.67(-2.21%)
Apr 26, 2006	29.57	30.30	29.56	30.12	229,619	+0.72(+2.43%)
Apr 25, 2006	29.64	29.64	29.30	29.41	177,626	-0.29(-0.99%)
Apr 24, 2006	29.59	29.70	29.43	29.70	104,695	+0.07(+0.23%)
Apr 21, 2006	29.30	29.70	29.25	29.63	204,421	+0.44(+1.51%)
Apr 20, 2006	29.43	29.45	29.14	29.19	136,990	-0.16(-0.54%)
Apr 19, 2006	29.23	29.45	29.17	29.35	183,837	+0.20(+0.70%)
Apr 18, 2006	28.14	29.15	28.14	29.15	214,891	+1.17(+4.17%)
Apr 17, 2006	27.81	28.16	27.81	27.98	102,565	+0.25(+0.92%)
Apr 13, 2006	27.97	28.08	27.67	27.73	177,626	-0.24(-0.87%)
Apr 12, 2006	27.82	28.00	27.79	27.97	72,399	+0.03(+0.10%)
Apr 11, 2006	28.49	28.54	27.91	27.94	127,585	-0.41(-1.43%)
Apr 10, 2006	28.09	28.40	28.07	28.35	258,011	+0.57(+2.07%)
Apr 07, 2006	28.15	28.39	27.34	27.77	278,417	-0.25(-0.89%)
Apr 06, 2006	28.32	28.63	28.02	28.02	237,781	-0.18(-0.66%)
Apr 05, 2006	28.14	28.29	28.04	28.20	176,739	+0.25(+0.88%)
Apr 04, 2006	27.80	28.05	27.80	27.96	110,195	+0.08(+0.28%)
Apr 03, 2006	27.67	27.98	27.65	27.88	186,854	+0.47(+1.73%)
Mar 31, 2006	27.19	27.43	27.19	27.41	77,190	+0.27(+1.00%)
Mar 30, 2006	26.91	27.19	26.85	27.13	196,258	+0.49(+1.84%)
Mar 29, 2006	26.88	26.92	26.52	26.64	286,403	-0.34(-1.25%)
Mar 28, 2006	26.91	27.05	26.82	26.98	203,534	-0.14(-0.50%)
Mar 27, 2006	27.39	27.44	26.94	27.12	164,140	-0.16(-0.57%)
Mar 24, 2006	27.25	27.56	26.97	27.28	149,412	-0.34(-1.22%)
Mar 23, 2006	27.73	27.90	27.41	27.61	110,018	+0.05(+0.16%)
Mar 22, 2006	27.11	27.69	26.83	27.57	117,116	+0.54(+1.98%)
Mar 21, 2006	26.94	27.40	26.82	27.03	157,929	-0.13(-0.48%)
Mar 20, 2006	27.91	27.91	27.06	27.16	303,083	-0.74(-2.65%)
Mar 17, 2006	27.78	28.28	27.63	27.90	211,696	+0.32(+1.14%)
Mar 16, 2006	27.81	28.26	27.46	27.59	188,805	-0.34(-1.21%)
Mar 15, 2006	27.60	28.04	27.28	27.92	191,645	+0.32(+1.16%)
Mar 14, 2006	27.19	27.67	26.51	27.60	276,998	+0.27(+0.99%)
Mar 13, 2006	27.33	27.56	27.12	27.33	155,622	+0.68(+2.54%)
Mar 10, 2006	26.32	26.99	25.81	26.66	206,373	+0.39(+1.50%)
Mar 09, 2006	26.35	26.91	26.26	26.26	218,794	-0.06(-0.21%)
Mar 08, 2006	25.92	26.66	25.36	26.32	707,135	-0.34(-1.27%)
Mar 07, 2006	27.90	27.90	26.46	26.66	809,700	-2.37(-8.16%)
Mar 06, 2006	30.43	30.43	28.26	29.02	381,515	-0.98(-3.27%)
Mar 03, 2006	29.76	30.15	29.75	30.00	208,325	+0.25(+0.83%)
Mar 02, 2006	29.67	29.81	29.24	29.75	220,214	+0.07(+0.23%)

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.