Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.43	24.47	23.22	24.46	11,242,083	+1.03(+4.39%)
May 30, 2006	24.12	24.29	23.39	23.43	7,232,250	-0.27(-1.13%)
May 26, 2006	23.58	23.96	23.32	23.70	8,782,382	+0.42(+1.79%)
May 25, 2006	20.70	23.59	22.58	23.28	10,019,213	+0.45(+1.97%)
May 24, 2006	22.72	23.43	22.20	22.83	12,340,116	-0.32(-1.40%)
May 23, 2006	24.12	24.41	23.02	23.15	11,206,914	-0.27(-1.16%)
May 22, 2006	22.98	23.55	22.38	23.43	14,190,932	+0.07(+0.30%)
May 19, 2006	23.13	23.76	22.89	23.35	13,009,405	+0.24(+1.03%)
May 18, 2006	23.78	24.21	23.01	23.12	11,597,534	-0.63(-2.65%)
May 17, 2006	24.52	24.87	23.50	23.75	9,600,672	-1.02(-4.14%)
May 16, 2006	24.94	25.06	24.47	24.77	9,375,696	+0.16(+0.65%)
May 15, 2006	25.27	25.46	24.11	24.61	12,609,926	-1.07(-4.15%)
May 12, 2006	26.99	27.12	25.56	25.68	11,959,160	-1.65(-6.04%)
May 11, 2006	28.50	28.79	27.24	27.33	7,815,093	-0.88(-3.12%)
May 10, 2006	27.60	28.23	27.53	28.20	7,152,246	+0.40(+1.43%)
May 09, 2006	27.77	28.00	27.62	27.81	5,602,651	+0.04(+0.13%)
May 08, 2006	27.60	27.85	27.23	27.77	7,051,840	-0.66(-2.31%)
May 05, 2006	27.56	28.52	27.56	28.42	11,872,176	+1.81(+6.80%)
May 04, 2006	26.45	27.01	26.12	26.61	7,045,665	-0.16(-0.61%)
May 03, 2006	27.17	27.21	26.51	26.78	8,192,290	-0.38(-1.41%)
May 02, 2006	27.27	27.41	26.96	27.16	7,816,972	+0.41(+1.55%)
May 01, 2006	26.53	27.12	26.35	26.75	7,753,882	+0.59(+2.25%)
Apr 28, 2006	27.75	27.75	26.02	26.16	6,647,259	-0.08(-0.30%)
Apr 27, 2006	25.52	27.08	25.51	26.24	8,598,482	-0.46(-1.72%)
Apr 26, 2006	27.36	28.01	26.55	26.70	7,541,525	-0.63(-2.32%)
Apr 25, 2006	28.11	28.39	27.12	27.33	7,121,104	-0.68(-2.43%)
Apr 24, 2006	28.51	28.51	27.77	28.01	5,854,742	-0.81(-2.82%)
Apr 21, 2006	28.69	28.98	28.21	28.82	7,769,454	+0.27(+0.95%)
Apr 20, 2006	29.00	29.13	28.04	28.55	6,949,822	-0.73(-2.48%)
Apr 19, 2006	28.50	29.52	28.48	29.28	7,888,116	+0.53(+1.84%)
Apr 18, 2006	27.44	28.79	27.69	28.75	8,866,681	+1.30(+4.75%)
Apr 17, 2006	27.13	27.47	26.86	27.44	4,742,749	+0.64(+2.38%)
Apr 13, 2006	26.86	26.89	25.82	26.81	7,764,084	-0.05(-0.18%)
Apr 12, 2006	27.25	27.50	26.80	26.86	5,617,417	-0.29(-1.06%)
Apr 11, 2006	27.65	27.82	26.93	27.14	5,820,647	-0.38(-1.39%)
Apr 10, 2006	27.19	27.75	27.19	27.53	6,960,024	+0.68(+2.54%)
Apr 07, 2006	27.41	27.60	26.66	26.84	6,739,612	-0.94(-3.37%)
Apr 06, 2006	28.05	28.05	27.21	27.78	9,247,905	+0.07(+0.24%)
Apr 05, 2006	27.25	27.71	27.06	27.71	6,714,644	+0.48(+1.78%)
Apr 04, 2006	26.51	27.28	26.35	27.23	7,123,789	+0.45(+1.67%)
Apr 03, 2006	27.34	27.54	26.66	26.78	7,622,870	-0.04(-0.14%)
Mar 31, 2006	27.20	27.27	26.61	26.82	7,799,522	-0.76(-2.74%)
Mar 30, 2006	27.51	28.02	27.45	27.57	7,064,726	+0.10(+0.38%)
Mar 29, 2006	27.01	27.71	27.01	27.47	8,885,474	+0.44(+1.64%)
Mar 28, 2006	27.01	27.33	26.85	27.03	7,387,693	+0.24(+0.90%)
Mar 27, 2006	26.45	26.99	26.22	26.79	8,963,598	-0.01(-0.06%)
Mar 24, 2006	26.37	27.02	26.31	26.80	7,312,522	+0.53(+2.01%)
Mar 23, 2006	26.05	26.69	26.00	26.27	8,296,456	+0.41(+1.57%)
Mar 22, 2006	25.52	26.39	25.44	25.87	8,038,727	+0.36(+1.42%)
Mar 21, 2006	25.24	26.11	25.14	25.50	8,804,934	-0.01(-0.04%)
Mar 20, 2006	26.45	26.96	25.47	25.52	11,388,935	-1.51(-5.60%)
Mar 17, 2006	27.34	27.35	26.88	27.03	8,177,256	-0.15(-0.53%)
Mar 16, 2006	26.13	27.24	26.07	27.17	11,455,515	+0.95(+3.64%)
Mar 15, 2006	25.46	26.25	25.22	26.22	8,657,813	+0.40(+1.56%)
Mar 14, 2006	25.21	25.94	24.67	25.82	9,556,643	+0.60(+2.39%)
Mar 13, 2006	24.51	25.31	24.51	25.21	6,697,999	+0.82(+3.38%)
Mar 10, 2006	24.27	24.89	23.91	24.39	8,280,347	+0.07(+0.28%)
Mar 09, 2006	25.24	25.40	24.19	24.32	10,776,828	-0.54(-2.17%)
Mar 08, 2006	24.25	25.12	24.08	24.86	15,078,217	+0.56(+2.30%)
Mar 07, 2006	24.81	24.88	23.88	24.30	10,004,447	-0.36(-1.48%)
Mar 06, 2006	25.89	26.04	24.52	24.67	9,423,751	-1.53(-5.86%)
Mar 03, 2006	25.79	26.47	25.79	26.20	9,596,913	+0.38(+1.49%)
Mar 02, 2006	25.46	26.28	25.24	25.82	10,348,891	+0.36(+1.42%)

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.