Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.24	25.69	24.70	25.65	1,507,349	+0.55(+2.19%)
May 30, 2006	25.66	25.75	25.10	25.10	825,710	-0.52(-2.03%)
May 26, 2006	25.85	25.95	25.45	25.62	518,760	-0.10(-0.39%)
May 25, 2006	25.43	25.80	25.11	25.72	936,549	+0.61(+2.43%)
May 24, 2006	25.67	25.75	24.50	25.11	1,791,797	-0.42(-1.65%)
May 23, 2006	26.37	26.70	25.52	25.53	1,577,987	-0.63(-2.41%)
May 22, 2006	27.70	27.70	25.91	26.16	1,665,109	-1.49(-5.39%)
May 19, 2006	27.20	28.12	26.99	27.65	1,138,620	+0.60(+2.22%)
May 18, 2006	28.07	28.07	27.00	27.05	897,879	-0.89(-3.19%)
May 17, 2006	28.10	28.55	27.65	27.94	997,693	-0.47(-1.65%)
May 16, 2006	28.44	29.04	28.00	28.41	901,084	+0.05(+0.18%)
May 15, 2006	29.48	29.60	28.12	28.36	1,656,357	-1.12(-3.80%)
May 12, 2006	29.25	29.85	29.20	29.48	1,060,706	+0.16(+0.55%)
May 11, 2006	30.04	30.45	29.20	29.32	1,403,351	-0.75(-2.49%)
May 10, 2006	30.89	30.99	30.03	30.07	1,114,173	-0.78(-2.53%)
May 09, 2006	30.46	31.20	30.21	30.85	2,158,563	+0.59(+1.95%)
May 08, 2006	30.62	30.83	30.16	30.26	935,911	-0.59(-1.91%)
May 05, 2006	30.40	30.99	30.37	30.85	1,043,702	+0.42(+1.38%)
May 04, 2006	29.96	30.63	29.92	30.43	789,941	+0.35(+1.16%)
May 03, 2006	30.20	30.25	29.90	30.08	965,731	-0.12(-0.40%)
May 02, 2006	30.41	30.62	30.03	30.20	1,081,284	+0.14(+0.47%)
May 01, 2006	29.89	30.46	29.68	30.06	1,548,189	+0.24(+0.80%)
Apr 28, 2006	29.41	29.97	29.41	29.82	1,385,500	+0.35(+1.19%)
Apr 27, 2006	29.20	29.65	29.05	29.47	1,100,824	+0.29(+0.99%)
Apr 26, 2006	29.40	29.70	29.03	29.18	777,343	-0.12(-0.41%)
Apr 25, 2006	29.89	30.05	28.86	29.30	1,527,219	-0.59(-1.97%)
Apr 24, 2006	29.96	30.24	29.39	29.89	2,220,993	-0.51(-1.68%)
Apr 21, 2006	31.28	31.30	29.53	30.40	6,790,557	-3.69(-10.82%)
Apr 20, 2006	34.35	34.65	33.74	34.09	1,557,534	-0.41(-1.19%)
Apr 19, 2006	33.62	34.64	33.57	34.50	2,085,123	+0.75(+2.22%)
Apr 18, 2006	33.00	33.86	32.76	33.75	1,221,225	+0.60(+1.81%)
Apr 17, 2006	32.52	33.47	32.52	33.15	1,987,848	+0.63(+1.94%)
Apr 13, 2006	32.40	32.81	32.20	32.52	618,407	-0.06(-0.18%)
Apr 12, 2006	32.86	33.06	32.16	32.58	984,053	-0.28(-0.85%)
Apr 11, 2006	33.62	33.80	32.16	32.86	1,351,580	-0.93(-2.75%)
Apr 10, 2006	34.10	34.22	33.19	33.79	1,460,360	-1.07(-3.07%)
Apr 07, 2006	35.25	35.30	34.32	34.86	1,645,805	-0.14(-0.40%)
Apr 06, 2006	33.25	35.18	33.07	35.00	2,386,993	+1.62(+4.85%)
Apr 05, 2006	32.92	33.68	31.65	33.38	2,688,909	+0.59(+1.80%)
Apr 04, 2006	32.94	33.25	32.75	32.79	560,468	-0.35(-1.06%)
Apr 03, 2006	32.71	33.73	32.71	33.14	1,035,414	+0.33(+1.01%)
Mar 31, 2006	33.16	33.53	32.66	32.81	764,802	-0.39(-1.17%)
Mar 30, 2006	33.47	33.62	32.75	33.20	756,464	-0.07(-0.21%)
Mar 29, 2006	32.69	33.56	32.54	33.27	731,560	+0.63(+1.93%)
Mar 28, 2006	33.03	33.25	32.18	32.64	952,056	-0.28(-0.85%)
Mar 27, 2006	33.02	33.25	32.89	32.92	684,174	-0.17(-0.51%)
Mar 24, 2006	33.22	33.33	32.86	33.09	761,941	-0.03(-0.09%)
Mar 23, 2006	32.90	33.20	32.50	33.12	1,128,900	+0.22(+0.67%)
Mar 22, 2006	32.35	33.00	32.21	32.90	761,900	+0.62(+1.92%)
Mar 21, 2006	32.50	33.39	32.27	32.28	1,756,074	-0.20(-0.62%)
Mar 20, 2006	31.96	33.10	31.96	32.48	1,486,815	+0.51(+1.60%)
Mar 17, 2006	31.54	32.53	31.42	31.97	1,299,833	+0.46(+1.46%)
Mar 16, 2006	32.08	32.50	31.35	31.51	921,279	-0.58(-1.81%)
Mar 15, 2006	32.03	32.37	31.71	32.09	980,828	+0.24(+0.75%)
Mar 14, 2006	30.44	32.75	30.38	31.85	3,332,015	+1.40(+4.60%)
Mar 13, 2006	30.00	30.73	29.94	30.45	1,222,926	+0.48(+1.60%)
Mar 10, 2006	29.55	30.20	29.35	29.97	909,532	+0.45(+1.52%)
Mar 09, 2006	29.50	29.97	29.35	29.52	878,301	+0.02(+0.07%)
Mar 08, 2006	29.45	29.61	28.65	29.50	1,018,932	-0.51(-1.70%)
Mar 07, 2006	30.23	30.30	29.62	30.01	1,217,132	-0.29(-0.96%)
Mar 06, 2006	30.27	30.95	30.06	30.30	1,014,585	+0.05(+0.17%)
Mar 03, 2006	30.06	30.50	29.90	30.25	894,108	-0.01(-0.03%)
Mar 02, 2006	30.20	30.45	29.78	30.26	910,175	-0.12(-0.39%)

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.