Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.87	31.84	29.87	31.70	1,377,327	+1.94(+6.51%)
May 30, 2006	30.90	31.07	29.72	29.76	839,514	-0.89(-2.89%)
May 26, 2006	30.50	30.98	30.29	30.65	506,988	+0.30(+0.98%)
May 25, 2006	29.95	30.49	29.44	30.35	904,069	+1.20(+4.13%)
May 24, 2006	29.84	30.32	28.42	29.15	1,344,635	-0.70(-2.36%)
May 23, 2006	29.70	31.14	29.70	29.85	1,326,161	+0.95(+3.30%)
May 22, 2006	29.53	29.71	27.35	28.90	1,192,694	-1.24(-4.12%)
May 19, 2006	29.93	30.50	29.58	30.14	1,355,947	+0.20(+0.68%)
May 18, 2006	30.25	30.78	29.73	29.94	1,346,295	-0.49(-1.61%)
May 17, 2006	30.39	31.14	30.06	30.43	1,120,252	+0.02(+0.06%)
May 16, 2006	30.06	30.76	29.72	30.41	1,523,767	+1.15(+3.92%)
May 15, 2006	28.91	29.94	28.81	29.26	970,802	-1.39(-4.53%)
May 12, 2006	31.31	31.32	29.97	30.65	1,108,213	-1.18(-3.69%)
May 11, 2006	33.32	33.60	31.79	31.83	868,159	-1.03(-3.14%)
May 10, 2006	32.72	33.01	32.43	32.86	720,266	+0.13(+0.41%)
May 09, 2006	32.86	32.95	32.70	32.72	717,464	-0.13(-0.41%)
May 08, 2006	33.24	33.27	32.66	32.86	868,782	-0.55(-1.64%)
May 05, 2006	34.03	34.56	33.37	33.41	953,781	-0.15(-0.46%)
May 04, 2006	32.76	33.62	32.65	33.56	706,878	+0.68(+2.08%)
May 03, 2006	32.93	33.16	32.70	32.88	1,230,991	+0.02(+0.06%)
May 02, 2006	32.04	32.86	31.82	32.86	723,483	+1.27(+4.03%)
May 01, 2006	31.41	31.92	31.20	31.58	719,020	+0.61(+1.96%)
Apr 28, 2006	30.01	31.03	30.01	30.98	884,661	+1.10(+3.68%)
Apr 27, 2006	29.15	30.78	28.65	29.88	1,111,534	-0.44(-1.46%)
Apr 26, 2006	30.32	30.98	29.97	30.32	900,851	+0.13(+0.45%)
Apr 25, 2006	30.83	31.22	29.70	30.19	1,285,789	+0.31(+1.03%)
Apr 24, 2006	30.25	30.25	29.69	29.88	692,867	-0.48(-1.59%)
Apr 21, 2006	30.46	30.83	29.82	30.36	710,302	+0.63(+2.11%)
Apr 20, 2006	30.22	30.49	29.11	29.73	707,812	-0.51(-1.69%)
Apr 19, 2006	29.53	30.26	29.41	30.25	665,260	+0.72(+2.45%)
Apr 18, 2006	28.93	29.84	29.20	29.52	570,089	+0.61(+2.10%)
Apr 17, 2006	28.62	29.05	28.50	28.92	625,510	+0.50(+1.76%)
Apr 13, 2006	27.54	28.41	27.26	28.41	896,596	+0.88(+3.18%)
Apr 12, 2006	27.94	28.09	27.44	27.54	522,660	-0.47(-1.69%)
Apr 11, 2006	28.67	28.67	27.70	28.01	912,060	-0.13(-0.45%)
Apr 10, 2006	26.88	28.21	26.88	28.14	1,086,626	+1.59(+5.99%)
Apr 07, 2006	27.25	27.46	26.45	26.55	483,948	-0.70(-2.58%)
Apr 06, 2006	26.55	27.30	26.54	27.25	823,843	+0.80(+3.02%)
Apr 05, 2006	26.12	26.53	25.80	26.45	553,484	+0.33(+1.25%)
Apr 04, 2006	25.70	26.26	25.25	26.12	541,133	+0.41(+1.61%)
Apr 03, 2006	25.97	26.57	25.60	25.71	738,221	-0.11(-0.41%)
Mar 31, 2006	25.97	25.97	25.27	25.81	721,511	-0.40(-1.51%)
Mar 30, 2006	26.12	26.58	25.97	26.21	720,370	+0.14(+0.55%)
Mar 29, 2006	25.44	26.08	25.35	26.06	534,802	+0.63(+2.46%)
Mar 28, 2006	24.97	25.57	24.97	25.44	869,093	+0.46(+1.85%)
Mar 27, 2006	24.74	25.04	24.52	24.97	305,542	+0.04(+0.15%)
Mar 24, 2006	24.32	24.96	24.32	24.94	555,559	+0.62(+2.54%)
Mar 23, 2006	23.92	24.35	23.90	24.32	333,252	+0.68(+2.89%)
Mar 22, 2006	23.37	24.04	23.21	23.64	670,241	+0.24(+1.03%)
Mar 21, 2006	23.65	24.24	23.31	23.39	581,609	-0.44(-1.86%)
Mar 20, 2006	24.09	24.60	23.55	23.84	429,876	-0.70(-2.87%)
Mar 17, 2006	24.96	24.96	24.40	24.54	888,501	-0.34(-1.36%)
Mar 16, 2006	24.56	24.99	24.18	24.88	559,815	+0.31(+1.25%)
Mar 15, 2006	24.66	25.00	24.28	24.57	620,944	-0.10(-0.39%)
Mar 14, 2006	24.33	24.71	23.90	24.67	527,330	+0.49(+2.03%)
Mar 13, 2006	23.90	24.41	23.84	24.18	552,446	+0.60(+2.53%)
Mar 10, 2006	23.35	23.85	23.06	23.58	871,688	+0.23(+0.99%)
Mar 09, 2006	23.68	24.02	23.20	23.35	1,187,712	-0.23(-0.98%)
Mar 08, 2006	23.65	24.02	23.13	23.58	1,062,755	-0.22(-0.93%)
Mar 07, 2006	24.59	24.70	23.67	23.80	851,138	-1.05(-4.23%)
Mar 06, 2006	25.98	25.98	24.63	24.85	935,308	-1.41(-5.36%)
Mar 03, 2006	26.01	26.60	25.90	26.26	596,243	+0.26(+1.00%)
Mar 02, 2006	26.06	26.49	25.69	26.00	1,092,023	-0.08(-0.30%)

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.