Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.04	32.35	31.75	32.26	33,529	+0.17(+0.53%)
May 30, 2006	31.56	32.49	31.55	32.09	29,134	-0.05(-0.16%)
May 26, 2006	31.61	32.15	31.00	32.14	29,827	+0.99(+3.18%)
May 25, 2006	31.72	31.99	31.02	31.15	82,614	-0.59(-1.86%)
May 24, 2006	31.50	31.91	31.31	31.74	29,671	+0.26(+0.83%)
May 23, 2006	31.41	31.64	31.15	31.48	77,826	+0.38(+1.22%)
May 22, 2006	31.10	31.10	31.10	31.10	0	+0.00(+0.00%)
May 19, 2006	30.95	31.33	30.89	31.10	21,938	+0.18(+0.58%)
May 18, 2006	31.13	31.41	30.60	30.92	51,345	-0.08(-0.26%)
May 17, 2006	31.55	31.80	30.77	31.00	60,178	-0.60(-1.90%)
May 16, 2006	31.50	32.00	31.25	31.60	113,910	-0.37(-1.16%)
May 15, 2006	32.45	32.45	31.30	31.97	30,176	-0.18(-0.56%)
May 12, 2006	33.60	33.71	32.15	32.15	190,517	-1.35(-4.03%)
May 11, 2006	33.60	33.98	33.50	33.50	52,425	-0.35(-1.03%)
May 10, 2006	33.60	34.20	33.60	33.85	29,451	+0.25(+0.74%)
May 09, 2006	33.59	33.97	33.27	33.60	217,578	-0.03(-0.09%)
May 08, 2006	34.50	34.50	33.01	33.63	66,719	-1.36(-3.89%)
May 05, 2006	34.10	34.99	33.99	34.99	16,459	+0.83(+2.43%)
May 04, 2006	34.99	34.99	34.05	34.16	15,179	-0.84(-2.40%)
May 03, 2006	34.55	35.12	34.50	35.00	200,294	+0.40(+1.16%)
May 02, 2006	35.11	35.25	34.25	34.60	95,290	-0.86(-2.43%)
May 01, 2006	35.20	35.69	35.00	35.46	41,547	-0.07(-0.20%)
Apr 28, 2006	35.53	35.53	35.53	35.53	0	+0.67(+1.92%)
Apr 27, 2006	33.95	34.88	33.15	34.86	124,723	+1.76(+5.32%)
Apr 26, 2006	33.00	33.26	32.78	33.10	54,308	+0.10(+0.30%)
Apr 25, 2006	33.02	33.38	33.00	33.00	40,527	-0.30(-0.90%)
Apr 24, 2006	33.10	33.36	32.69	33.30	772,644	+0.30(+0.91%)
Apr 21, 2006	33.35	33.68	32.65	33.00	334,559	-0.27(-0.81%)
Apr 20, 2006	34.00	34.05	32.88	33.27	167,098	-0.78(-2.29%)
Apr 19, 2006	33.50	34.42	33.40	34.05	52,249	+0.56(+1.67%)
Apr 18, 2006	33.00	33.49	32.76	33.49	71,566	+0.68(+2.07%)
Apr 17, 2006	32.41	33.40	32.41	32.81	98,169	+0.22(+0.68%)
Apr 13, 2006	32.19	32.70	32.19	32.59	80,339	+0.05(+0.15%)
Apr 12, 2006	32.50	33.05	32.48	32.54	198,966	-0.16(-0.49%)
Apr 11, 2006	32.53	33.26	32.52	32.70	235,756	-0.38(-1.15%)
Apr 10, 2006	33.65	33.65	33.08	33.08	117,102	-0.56(-1.66%)
Apr 07, 2006	34.23	34.23	33.30	33.64	19,748	-0.38(-1.12%)
Apr 06, 2006	34.50	34.75	33.98	34.02	17,752	-0.23(-0.67%)
Apr 05, 2006	34.75	34.75	34.25	34.25	222,532	+0.09(+0.26%)
Apr 04, 2006	35.75	35.79	34.16	34.16	354,944	-1.19(-3.37%)
Apr 03, 2006	34.90	35.73	34.90	35.35	85,600	+0.45(+1.29%)
Mar 31, 2006	34.93	34.99	34.65	34.90	123,947	+0.25(+0.72%)
Mar 30, 2006	34.50	34.83	34.50	34.65	85,154	+0.24(+0.70%)
Mar 29, 2006	33.12	34.50	33.12	34.41	133,981	+1.39(+4.21%)
Mar 28, 2006	33.25	33.40	33.01	33.02	132,142	+0.02(+0.06%)
Mar 27, 2006	33.00	33.25	32.90	33.00	110,835	+0.00(+0.00%)
Mar 24, 2006	32.90	33.14	32.81	33.00	113,914	+0.25(+0.76%)
Mar 21, 2006	33.60	33.65	32.70	32.75	175,379	-0.60(-1.80%)
Mar 20, 2006	33.00	33.65	33.00	33.35	293,825	+0.35(+1.06%)
Mar 17, 2006	32.50	33.20	32.25	33.00	772,336	+0.85(+2.64%)
Mar 16, 2006	33.45	33.45	30.60	32.15	868,734	-1.30(-3.89%)
Mar 15, 2006	34.49	34.50	33.25	33.45	175,002	-0.53(-1.56%)
Mar 14, 2006	32.00	35.75	31.51	33.98	1,183,652	-6.57(-16.20%)
Mar 13, 2006	40.55	41.20	39.90	40.55	35,000	-0.25(-0.61%)
Mar 10, 2006	41.00	41.40	40.80	40.80	26,163	-0.20(-0.49%)
Mar 09, 2006	40.61	41.00	40.61	41.00	83,699	+0.39(+0.96%)
Mar 08, 2006	41.40	41.40	40.05	40.61	297,273	-0.39(-0.95%)
Mar 07, 2006	41.41	42.00	41.00	41.00	49,788	+0.05(+0.12%)
Mar 06, 2006	41.50	41.99	40.95	40.95	32,900	-1.05(-2.50%)
Mar 03, 2006	41.76	42.30	41.75	42.00	76,490	-0.20(-0.47%)
Mar 02, 2006	41.36	42.20	41.22	42.20	122,512	+0.84(+2.03%)
Mar 01, 2006	41.25	41.50	41.20	41.36	33,422	+0.11(+0.27%)
Feb 28, 2006	41.05	41.55	41.01	41.25	33,329	+0.00(+0.00%)
Feb 27, 2006	41.84	41.84	41.01	41.25	15,456	+0.10(+0.24%)
Feb 24, 2006	41.84	41.85	40.07	41.15	26,886	+0.15(+0.37%)
Feb 23, 2006	41.50	41.78	41.00	41.00	7,924	-0.50(-1.20%)
Feb 22, 2006	41.90	42.24	41.27	41.50	38,725	-0.40(-0.95%)
Feb 21, 2006	42.00	42.24	41.75	41.90	60,861	-0.60(-1.41%)
Feb 17, 2006	42.70	42.95	42.15	42.50	27,411	-0.15(-0.35%)
Feb 16, 2006	40.51	43.00	40.51	42.65	394,513	+2.15(+5.31%)
Feb 15, 2006	39.84	41.00	39.84	40.50	64,747	+1.24(+3.16%)
Feb 14, 2006	38.28	39.45	38.25	39.26	98,863	-0.74(-1.85%)
Feb 13, 2006	39.61	40.00	39.15	40.00	67,922	+0.25(+0.63%)
Feb 10, 2006	40.05	40.25	39.58	39.75	31,324	-0.25(-0.62%)
Feb 09, 2006	40.03	40.39	40.00	40.00	48,910	+0.00(+0.00%)
Feb 08, 2006	40.05	40.80	40.00	40.00	30,414	+5.10(+14.61%)
Feb 07, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Feb 06, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Feb 03, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Feb 02, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Feb 01, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 31, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 30, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 27, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 26, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 25, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 24, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 23, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 20, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 19, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 18, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 17, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 13, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 12, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 11, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 10, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 09, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 06, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 05, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 04, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Jan 03, 2006	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 30, 2005	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 29, 2005	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 28, 2005	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 23, 2005	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 22, 2005	34.90	34.90	34.90	34.90	0	+0.00(+0.00%)
Dec 21, 2005	35.47	35.47	34.90	34.90	21,800	+0.00(+0.00%)
Dec 20, 2005	35.47	35.47	34.90	34.90	21,800	-0.25(-0.71%)
Dec 19, 2005	35.24	35.48	35.00	35.15	273,845	-0.10(-0.28%)
Dec 16, 2005	35.50	36.00	35.25	35.25	176,758	-0.59(-1.65%)
Dec 15, 2005	35.55	35.84	35.45	35.84	40,338	+0.29(+0.82%)
Dec 14, 2005	35.25	35.99	35.25	35.55	15,678	+0.30(+0.85%)
Dec 13, 2005	35.40	35.75	35.25	35.25	30,388	-0.26(-0.73%)
Dec 12, 2005	37.44	37.44	35.40	35.51	40,094	-1.26(-3.43%)
Dec 09, 2005	36.90	37.40	36.77	36.77	55,699	-0.07(-0.19%)
Dec 08, 2005	35.92	36.84	35.92	36.84	35,121	+0.84(+2.33%)
Dec 07, 2005	35.30	36.22	35.25	36.00	20,544	+0.49(+1.38%)
Dec 06, 2005	35.00	35.51	34.91	35.51	49,840	+0.26(+0.74%)
Dec 05, 2005	35.20	35.50	34.75	35.25	27,031	+0.00(+0.00%)
Dec 02, 2005	35.61	36.00	35.25	35.25	35,753	-0.85(-2.35%)
Dec 01, 2005	36.10	36.75	36.10	36.10	20,801	+0.00(+0.00%)
Nov 30, 2005	36.53	37.40	36.10	36.10	45,403	-0.43(-1.18%)
Nov 29, 2005	35.80	36.75	35.15	36.53	14,900	+1.38(+3.93%)
Nov 28, 2005	36.72	36.95	35.15	35.15	24,497	-1.36(-3.73%)
Nov 25, 2005	36.42	36.78	36.25	36.51	21,649	+0.35(+0.97%)
Nov 23, 2005	35.85	36.50	35.50	36.16	41,984	+0.31(+0.86%)
Nov 22, 2005	34.60	35.85	34.50	35.85	84,773	+0.95(+2.72%)
Nov 21, 2005	35.00	35.00	34.59	34.90	52,138	-0.10(-0.29%)
Nov 18, 2005	34.75	35.15	34.75	35.00	39,279	+0.03(+0.09%)
Nov 17, 2005	35.75	35.75	34.50	34.97	86,878	-0.30(-0.85%)
Nov 16, 2005	34.08	35.27	34.00	35.27	191,924	+0.49(+1.41%)
Nov 15, 2005	35.59	35.94	34.76	34.78	36,455	-0.81(-2.28%)
Nov 14, 2005	36.30	36.30	35.53	35.59	22,712	-0.66(-1.82%)
Nov 11, 2005	36.80	36.80	36.07	36.25	21,858	-0.55(-1.49%)
Nov 10, 2005	37.00	37.00	36.55	36.80	72,057	-0.20(-0.54%)
Nov 09, 2005	37.60	37.60	36.74	37.00	45,361	-0.26(-0.70%)
Nov 08, 2005	37.50	37.90	37.26	37.26	14,272	-0.23(-0.61%)
Nov 07, 2005	37.25	38.00	37.20	37.49	49,255	+0.22(+0.59%)
Nov 04, 2005	37.99	38.03	37.10	37.27	27,746	-0.71(-1.87%)
Nov 03, 2005	37.50	37.98	37.05	37.98	32,440	+0.87(+2.34%)

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.