Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	20.37	20.86	19.97	20.50	3,392,313	+0.37(+1.86%)
May 30, 2006	20.92	21.12	20.13	20.13	3,124,970	-0.16(-0.79%)
May 26, 2006	20.51	20.78	19.92	20.29	2,197,323	-0.11(-0.54%)
May 25, 2006	19.65	20.48	19.61	20.40	3,617,838	+1.11(+5.73%)
May 24, 2006	19.60	20.10	18.63	19.29	6,253,195	-1.10(-5.39%)
May 23, 2006	20.19	21.20	20.00	20.39	4,190,112	+0.49(+2.44%)
May 22, 2006	19.94	20.04	18.65	19.91	4,911,760	-0.30(-1.49%)
May 19, 2006	19.13	20.40	18.84	20.21	6,432,508	-0.13(-0.63%)
May 18, 2006	20.65	21.13	20.07	20.34	4,309,383	-0.01(-0.03%)
May 17, 2006	22.04	22.28	20.17	20.34	5,476,223	-1.27(-5.89%)
May 16, 2006	21.97	22.27	20.71	21.61	4,215,821	+0.09(+0.40%)
May 15, 2006	22.10	22.74	21.21	21.53	4,900,695	-1.63(-7.06%)
May 12, 2006	24.34	24.34	22.46	23.16	4,598,693	-1.06(-4.36%)
May 11, 2006	25.63	25.63	24.13	24.22	3,505,564	-0.63(-2.55%)
May 10, 2006	24.52	25.07	24.25	24.85	2,778,709	+0.04(+0.15%)
May 09, 2006	23.64	24.88	23.64	24.82	3,545,592	+1.35(+5.73%)
May 08, 2006	23.29	23.48	22.88	23.47	2,245,975	+0.01(+0.03%)
May 05, 2006	23.35	23.69	23.24	23.46	3,560,887	+0.49(+2.14%)
May 04, 2006	22.80	23.34	22.49	22.97	2,969,413	+0.25(+1.11%)
May 03, 2006	23.35	23.48	22.03	22.72	3,494,499	-0.48(-2.07%)
May 02, 2006	22.89	23.54	22.79	23.20	2,894,238	+0.51(+2.25%)
May 01, 2006	23.02	23.08	22.44	22.69	2,862,020	+0.04(+0.16%)
Apr 28, 2006	20.97	22.65	20.97	22.65	3,851,174	+1.96(+9.47%)
Apr 27, 2006	21.99	22.39	20.56	20.69	5,386,241	-1.61(-7.22%)
Apr 26, 2006	21.89	22.41	21.89	22.30	1,887,348	+0.45(+2.05%)
Apr 25, 2006	22.12	22.34	21.70	21.85	2,405,763	+0.26(+1.20%)
Apr 24, 2006	21.26	21.74	20.91	21.60	2,045,509	+0.20(+0.92%)
Apr 21, 2006	21.04	21.60	20.90	21.40	2,999,515	+0.72(+3.48%)
Apr 20, 2006	21.20	21.37	20.48	20.68	3,013,021	-1.14(-5.21%)
Apr 19, 2006	21.20	22.05	20.80	21.82	2,287,305	+0.75(+3.56%)
Apr 18, 2006	20.70	21.20	20.51	21.07	2,137,281	+0.34(+1.66%)
Apr 17, 2006	20.50	20.73	20.35	20.72	2,634,542	+0.63(+3.12%)
Apr 13, 2006	19.60	20.21	19.30	20.10	2,226,449	+0.50(+2.54%)
Apr 12, 2006	19.11	19.86	19.08	19.60	2,609,321	+0.58(+3.04%)
Apr 11, 2006	19.59	19.85	18.95	19.02	2,716,877	-0.51(-2.61%)
Apr 10, 2006	19.84	19.97	19.42	19.53	2,519,176	-0.10(-0.53%)
Apr 07, 2006	19.52	19.80	19.32	19.64	2,571,246	-0.18(-0.90%)
Apr 06, 2006	20.18	20.35	19.59	19.81	3,185,500	-0.09(-0.46%)
Apr 05, 2006	19.49	20.03	19.38	19.91	3,194,450	+0.68(+3.52%)
Apr 04, 2006	19.20	19.33	18.77	19.23	2,122,148	+0.23(+1.20%)
Apr 03, 2006	19.03	19.33	18.89	19.00	3,184,361	+0.29(+1.54%)
Mar 31, 2006	18.30	18.75	18.04	18.71	3,426,809	+0.31(+1.67%)
Mar 30, 2006	18.03	18.48	17.82	18.41	4,836,585	+1.05(+6.06%)
Mar 29, 2006	16.70	17.36	16.68	17.36	2,219,127	+0.65(+3.90%)
Mar 28, 2006	17.39	17.39	16.59	16.70	2,624,779	-0.57(-3.31%)
Mar 27, 2006	17.37	18.10	17.09	17.28	4,342,089	+0.06(+0.36%)
Mar 24, 2006	16.56	17.21	16.48	17.21	3,673,324	+0.79(+4.83%)
Mar 23, 2006	15.69	16.43	15.49	16.42	2,561,645	+0.74(+4.70%)
Mar 22, 2006	15.51	16.05	15.42	15.68	2,087,652	+0.10(+0.67%)
Mar 21, 2006	15.59	15.89	15.43	15.58	2,307,157	-0.33(-2.05%)
Mar 20, 2006	15.95	16.19	15.80	15.90	2,200,903	-0.24(-1.48%)
Mar 17, 2006	15.51	16.14	15.41	16.14	4,020,236	+0.76(+4.95%)
Mar 16, 2006	15.36	15.50	15.04	15.38	2,624,454	+0.14(+0.93%)
Mar 15, 2006	15.33	15.54	15.10	15.24	2,574,825	+0.17(+1.10%)
Mar 14, 2006	14.64	15.30	14.61	15.08	2,249,230	+0.16(+1.07%)
Mar 13, 2006	15.34	15.34	14.71	14.92	2,715,412	-0.25(-1.66%)
Mar 10, 2006	14.48	15.26	14.26	15.17	2,770,248	+0.25(+1.65%)
Mar 09, 2006	15.32	15.76	14.87	14.92	2,496,071	+0.00(+0.00%)
Mar 08, 2006	15.18	15.18	14.58	14.92	4,022,677	-0.64(-4.11%)
Mar 07, 2006	16.47	16.69	15.44	15.56	3,654,612	-1.12(-6.71%)
Mar 06, 2006	17.16	17.16	16.29	16.68	2,208,876	-0.37(-2.20%)
Mar 03, 2006	17.18	17.31	16.87	17.05	2,458,158	-0.26(-1.53%)
Mar 02, 2006	16.37	17.43	16.21	17.32	3,622,557	+0.97(+5.94%)

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.