Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.34	24.80	24.34	24.73	34,864	+0.24(+1.00%)
May 30, 2006	24.96	24.97	24.44	24.49	48,702	-0.46(-1.85%)
May 26, 2006	25.03	25.04	24.77	24.95	57,329	-0.17(-0.66%)
May 25, 2006	24.36	25.46	24.29	25.12	236,324	-1.02(-3.92%)
May 24, 2006	26.38	26.57	25.41	26.14	94,889	-1.37(-4.99%)
May 23, 2006	27.49	28.03	27.44	27.52	237,403	+1.08(+4.11%)
May 22, 2006	27.09	27.43	25.96	26.43	333,011	-4.84(-15.48%)
May 19, 2006	31.26	31.32	30.33	31.27	47,624	-0.04(-0.14%)
May 18, 2006	31.44	31.61	31.32	31.32	52,476	+0.04(+0.14%)
May 17, 2006	31.63	32.09	31.05	31.27	116,275	-0.37(-1.16%)
May 16, 2006	31.66	31.81	31.07	31.64	84,465	-1.47(-4.44%)
May 15, 2006	32.55	33.11	32.33	33.11	96,506	+0.67(+2.08%)
May 12, 2006	32.82	32.84	32.27	32.43	141,974	+0.63(+1.98%)
May 11, 2006	32.22	32.38	31.72	31.81	131,730	+0.54(+1.73%)
May 10, 2006	31.86	31.88	31.08	31.27	179,175	-1.65(-5.00%)
May 09, 2006	33.07	33.18	32.83	32.91	86,083	-0.05(-0.15%)
May 08, 2006	33.03	33.20	32.84	32.96	65,595	-0.38(-1.15%)
May 05, 2006	32.96	33.53	32.96	33.35	78,894	+0.43(+1.32%)
May 04, 2006	32.77	33.27	32.69	32.91	66,494	+0.08(+0.24%)
May 03, 2006	33.05	33.05	32.72	32.84	16,174	-0.44(-1.32%)
May 02, 2006	32.72	33.27	32.69	33.27	31,629	+0.77(+2.36%)
May 01, 2006	32.77	32.77	32.48	32.51	114,118	+0.23(+0.72%)
Apr 28, 2006	32.69	32.82	32.13	32.27	165,337	+0.01(+0.02%)
Apr 27, 2006	33.16	33.16	32.19	32.27	50,679	-1.07(-3.22%)
Apr 26, 2006	33.38	33.53	33.34	33.34	44,928	+0.39(+1.18%)
Apr 25, 2006	33.14	33.38	32.74	32.95	26,418	-0.91(-2.68%)
Apr 24, 2006	33.83	33.90	33.51	33.86	57,688	-0.43(-1.25%)
Apr 21, 2006	33.54	34.50	33.54	34.29	74,761	+1.35(+4.09%)
Apr 20, 2006	33.30	33.30	32.80	32.94	36,122	-0.54(-1.61%)
Apr 19, 2006	33.66	33.72	33.30	33.48	42,951	-0.52(-1.52%)
Apr 18, 2006	33.13	34.09	33.13	34.00	128,136	+1.24(+3.77%)
Apr 17, 2006	32.40	32.94	32.39	32.76	62,540	+0.37(+1.13%)
Apr 13, 2006	32.41	32.41	32.13	32.40	23,362	-0.02(-0.05%)
Apr 12, 2006	32.15	32.46	32.15	32.41	31,090	+0.29(+0.92%)
Apr 11, 2006	33.25	33.25	32.06	32.12	78,355	-0.47(-1.43%)
Apr 10, 2006	32.08	32.70	32.03	32.59	83,747	+0.98(+3.10%)
Apr 07, 2006	31.74	31.83	31.33	31.61	164,439	-1.11(-3.40%)
Apr 06, 2006	32.89	33.14	32.66	32.72	75,839	-0.58(-1.74%)
Apr 05, 2006	32.89	33.31	32.83	33.30	48,343	+0.38(+1.17%)
Apr 04, 2006	33.08	33.14	32.73	32.91	88,779	+0.76(+2.37%)
Apr 03, 2006	31.77	32.42	31.77	32.15	81,410	+0.46(+1.44%)
Mar 31, 2006	30.72	31.72	30.72	31.69	93,092	+1.59(+5.29%)
Mar 30, 2006	31.02	31.27	29.81	30.10	210,625	-1.94(-6.04%)
Mar 29, 2006	31.59	32.21	31.49	32.04	75,300	+0.52(+1.64%)
Mar 28, 2006	32.05	32.05	31.17	31.52	173,245	-0.75(-2.33%)
Mar 27, 2006	34.00	34.00	31.93	32.27	271,369	-3.36(-9.42%)
Mar 24, 2006	35.25	35.95	35.17	35.63	54,273	+0.24(+0.68%)
Mar 23, 2006	35.06	35.39	34.90	35.39	86,981	+1.80(+5.35%)
Mar 22, 2006	33.11	33.66	33.08	33.59	90,935	+0.79(+2.41%)
Mar 21, 2006	33.14	33.30	32.80	32.80	26,238	-0.26(-0.79%)
Mar 20, 2006	33.26	33.27	33.04	33.06	24,441	-0.20(-0.60%)
Mar 17, 2006	33.33	33.38	33.26	33.26	15,994	-0.07(-0.20%)
Mar 16, 2006	33.11	33.39	33.05	33.33	34,864	-0.06(-0.17%)
Mar 15, 2006	33.00	33.39	33.00	33.39	31,629	+0.66(+2.02%)
Mar 14, 2006	32.55	32.73	32.11	32.72	40,615	+0.00(+0.00%)
Mar 13, 2006	32.69	32.87	32.69	32.72	28,215	+0.57(+1.78%)
Mar 10, 2006	31.72	32.19	31.63	32.15	21,745	+0.60(+1.90%)
Mar 09, 2006	31.55	31.88	31.52	31.55	21,565	-0.18(-0.56%)
Mar 08, 2006	31.72	31.73	31.36	31.73	66,674	-0.58(-1.81%)
Mar 07, 2006	32.79	32.79	32.22	32.31	42,772	-0.52(-1.58%)
Mar 06, 2006	32.83	33.45	32.74	32.83	59,305	-0.67(-1.99%)
Mar 03, 2006	32.77	33.57	32.77	33.50	125,440	+2.29(+7.33%)
Mar 02, 2006	31.05	31.38	30.98	31.21	61,821	-0.01(-0.02%)

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.