Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.32	23.41	23.02	23.32	2,033,679	+0.14(+0.59%)
May 30, 2006	23.48	23.48	23.17	23.19	1,557,229	-0.29(-1.22%)
May 26, 2006	23.53	23.55	23.34	23.47	1,045,861	+0.05(+0.20%)
May 25, 2006	23.37	23.49	23.28	23.43	2,139,659	-0.08(-0.36%)
May 24, 2006	23.11	23.57	22.98	23.51	3,269,294	+0.33(+1.44%)
May 23, 2006	23.34	23.47	23.17	23.18	2,618,559	-0.14(-0.59%)
May 22, 2006	23.41	23.50	23.09	23.32	3,476,353	-0.12(-0.50%)
May 19, 2006	23.39	23.52	23.19	23.43	2,770,944	+0.29(+1.27%)
May 18, 2006	23.53	23.59	23.02	23.14	2,736,791	-0.33(-1.42%)
May 17, 2006	23.83	23.89	23.38	23.47	3,513,875	-0.48(-2.02%)
May 16, 2006	24.04	24.13	23.90	23.96	1,875,169	-0.14(-0.57%)
May 15, 2006	23.70	24.13	23.70	24.09	2,125,416	+0.23(+0.96%)
May 12, 2006	24.20	24.21	23.82	23.87	2,806,628	-0.30(-1.24%)
May 11, 2006	24.39	24.46	24.03	24.17	2,509,670	-0.33(-1.33%)
May 10, 2006	24.27	24.51	24.27	24.49	2,478,274	+0.08(+0.35%)
May 09, 2006	24.37	24.54	24.35	24.41	2,147,010	-0.03(-0.13%)
May 08, 2006	24.36	24.56	24.36	24.44	2,028,778	+0.07(+0.27%)
May 05, 2006	24.31	24.41	24.25	24.37	2,341,970	+0.16(+0.65%)
May 04, 2006	24.29	24.36	24.20	24.22	1,805,179	-0.01(-0.03%)
May 03, 2006	24.16	24.23	23.90	24.22	3,446,336	+0.04(+0.16%)
May 02, 2006	24.31	24.43	24.04	24.19	3,097,307	-0.12(-0.51%)
May 01, 2006	24.81	24.88	24.21	24.31	3,598,260	-0.65(-2.59%)
Apr 28, 2006	24.38	25.01	24.28	24.96	5,139,103	+0.58(+2.38%)
Apr 27, 2006	23.77	24.49	23.56	24.37	4,194,627	+0.55(+2.33%)
Apr 26, 2006	23.87	23.99	23.79	23.82	2,168,605	+0.03(+0.14%)
Apr 25, 2006	23.96	23.96	23.57	23.79	2,712,747	+0.10(+0.41%)
Apr 24, 2006	23.77	23.78	23.55	23.69	2,188,514	-0.07(-0.30%)
Apr 21, 2006	23.83	23.92	23.67	23.76	2,466,175	+0.04(+0.17%)
Apr 20, 2006	23.55	23.90	23.55	23.72	2,885,194	+0.08(+0.36%)
Apr 19, 2006	23.93	24.01	23.55	23.64	4,610,736	-0.67(-2.77%)
Apr 18, 2006	24.00	24.36	23.59	24.31	5,302,361	+0.24(+1.00%)
Apr 17, 2006	24.18	24.32	23.98	24.07	2,149,154	-0.05(-0.22%)
Apr 13, 2006	24.11	24.19	23.92	24.12	1,345,576	+0.01(+0.05%)
Apr 12, 2006	24.03	24.22	23.93	24.11	1,569,635	+0.06(+0.24%)
Apr 11, 2006	24.26	24.35	24.01	24.05	1,859,241	-0.11(-0.46%)
Apr 10, 2006	24.11	24.28	23.94	24.16	2,254,522	+0.10(+0.41%)
Apr 07, 2006	24.24	24.43	23.96	24.06	1,436,088	-0.14(-0.57%)
Apr 06, 2006	24.31	24.39	23.98	24.20	2,714,585	-0.10(-0.43%)
Apr 05, 2006	24.58	24.71	24.20	24.30	2,279,792	-0.34(-1.38%)
Apr 04, 2006	24.17	24.70	24.11	24.64	2,666,342	+0.48(+2.00%)
Apr 03, 2006	24.00	24.35	23.94	24.16	2,217,613	+0.13(+0.54%)
Mar 31, 2006	24.04	24.28	24.00	24.03	1,678,065	-0.10(-0.43%)
Mar 30, 2006	24.09	24.43	23.90	24.13	3,160,558	+0.03(+0.14%)
Mar 29, 2006	24.15	24.22	23.87	24.10	1,517,257	+0.05(+0.19%)
Mar 28, 2006	24.30	24.37	23.99	24.05	1,661,065	-0.32(-1.31%)
Mar 27, 2006	24.36	24.39	24.23	24.37	1,123,355	+0.01(+0.05%)
Mar 24, 2006	24.29	24.51	24.22	24.36	1,537,167	-0.01(-0.03%)
Mar 23, 2006	24.32	24.44	24.17	24.37	2,704,630	-0.05(-0.21%)
Mar 22, 2006	24.37	24.47	24.22	24.42	2,342,583	+0.01(+0.03%)
Mar 21, 2006	24.45	24.60	24.37	24.41	2,277,494	-0.12(-0.48%)
Mar 20, 2006	24.34	24.59	24.30	24.53	1,913,456	+0.13(+0.54%)
Mar 17, 2006	24.34	24.44	24.16	24.40	2,718,873	+0.11(+0.46%)
Mar 16, 2006	24.33	24.54	24.20	24.29	2,862,834	-0.04(-0.16%)
Mar 15, 2006	24.51	24.51	24.28	24.33	2,772,016	-0.14(-0.56%)
Mar 14, 2006	24.10	24.49	24.09	24.47	2,325,583	+0.27(+1.13%)
Mar 13, 2006	24.00	24.29	23.95	24.19	1,945,159	+0.23(+0.95%)
Mar 10, 2006	23.73	23.96	23.73	23.96	1,975,942	+0.18(+0.74%)
Mar 09, 2006	23.96	24.06	23.77	23.79	1,606,697	-0.22(-0.90%)
Mar 08, 2006	23.90	24.07	23.80	24.00	2,393,582	+0.09(+0.38%)
Mar 07, 2006	23.45	23.95	23.45	23.91	2,517,174	+0.31(+1.33%)
Mar 06, 2006	23.76	23.78	23.44	23.60	2,024,950	-0.10(-0.44%)
Mar 03, 2006	23.77	23.87	23.60	23.70	2,168,911	-0.18(-0.74%)
Mar 02, 2006	23.90	23.98	23.68	23.88	2,966,516	-0.22(-0.92%)

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.