Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.89	33.37	32.81	33.22	195,839	+0.52(+1.60%)
May 30, 2006	33.33	33.33	32.69	32.69	226,933	-0.76(-2.28%)
May 26, 2006	33.27	33.58	33.20	33.46	311,669	+0.23(+0.68%)
May 25, 2006	33.32	33.35	33.00	33.23	376,767	+0.10(+0.30%)
May 24, 2006	32.92	33.53	32.48	33.13	544,058	+0.21(+0.63%)
May 23, 2006	33.81	34.03	32.92	32.92	191,293	-0.45(-1.35%)
May 22, 2006	33.76	33.93	32.94	33.38	479,869	-0.85(-2.47%)
May 19, 2006	34.10	34.40	33.68	34.22	423,318	+0.64(+1.92%)
May 18, 2006	34.38	34.50	33.58	33.58	249,845	-0.54(-1.60%)
May 17, 2006	34.50	34.71	33.93	34.12	815,360	-0.58(-1.66%)
May 16, 2006	34.88	35.17	34.44	34.70	645,160	-0.17(-0.49%)
May 15, 2006	35.17	35.42	34.40	34.87	1,413,970	-0.32(-0.92%)
May 12, 2006	35.20	35.72	35.09	35.20	1,291,775	-0.31(-0.88%)
May 11, 2006	36.30	36.35	35.43	35.51	758,263	-0.95(-2.61%)
May 10, 2006	37.08	37.23	36.37	36.46	479,869	-0.78(-2.10%)
May 09, 2006	37.46	37.48	37.16	37.24	995,743	-0.36(-0.95%)
May 08, 2006	37.76	37.92	37.60	37.60	183,110	-0.08(-0.22%)
May 05, 2006	37.73	37.78	37.45	37.68	101,283	+0.28(+0.74%)
May 04, 2006	37.14	37.57	37.14	37.41	195,475	+0.41(+1.12%)
May 03, 2006	36.63	37.01	36.51	36.99	141,651	+0.33(+0.90%)
May 02, 2006	36.56	36.81	36.49	36.66	194,202	+0.31(+0.86%)
May 01, 2006	36.73	36.85	36.34	36.35	127,650	-0.35(-0.96%)
Apr 28, 2006	36.95	37.23	36.68	36.70	197,657	-0.35(-0.95%)
Apr 27, 2006	36.09	37.30	36.09	37.05	257,482	+0.45(+1.22%)
Apr 26, 2006	36.90	37.01	36.43	36.61	232,388	-0.19(-0.51%)
Apr 25, 2006	36.76	36.95	36.56	36.80	436,774	+0.13(+0.34%)
Apr 24, 2006	36.42	36.76	36.27	36.67	269,847	-0.10(-0.27%)
Apr 21, 2006	37.54	37.60	36.57	36.77	275,302	-0.85(-2.27%)
Apr 20, 2006	37.36	38.17	37.33	37.62	304,396	+0.18(+0.47%)
Apr 19, 2006	37.09	37.48	36.89	37.45	468,232	+0.42(+1.13%)
Apr 18, 2006	36.03	37.13	36.03	37.03	290,212	+1.13(+3.16%)
Apr 17, 2006	36.52	36.68	35.69	35.89	343,309	-0.48(-1.33%)
Apr 13, 2006	36.22	36.72	36.24	36.38	133,287	+0.16(+0.44%)
Apr 12, 2006	35.95	36.37	35.95	36.22	145,288	+0.31(+0.87%)
Apr 11, 2006	36.40	36.49	35.65	35.91	486,234	-0.36(-0.99%)
Apr 10, 2006	36.60	36.64	36.10	36.26	251,481	-0.46(-1.24%)
Apr 07, 2006	37.49	37.59	36.61	36.72	258,755	-0.63(-1.69%)
Apr 06, 2006	36.95	37.56	36.95	37.35	445,320	+0.40(+1.07%)
Apr 05, 2006	36.35	37.05	36.30	36.96	162,017	+0.74(+2.03%)
Apr 04, 2006	36.31	36.47	36.07	36.22	185,292	+0.12(+0.32%)
Apr 03, 2006	35.81	36.57	35.81	36.10	520,055	+0.25(+0.71%)
Mar 31, 2006	36.20	36.27	35.69	35.85	169,654	-0.20(-0.56%)
Mar 30, 2006	36.35	36.41	35.88	36.05	250,390	+0.18(+0.51%)
Mar 29, 2006	35.25	36.00	34.73	35.87	658,798	+0.97(+2.77%)
Mar 28, 2006	35.47	35.64	34.87	34.90	276,575	-0.63(-1.78%)
Mar 27, 2006	35.62	35.82	35.49	35.54	1,462,157	-0.05(-0.14%)
Mar 24, 2006	35.25	35.60	35.13	35.59	201,112	+0.41(+1.16%)
Mar 23, 2006	34.96	35.33	34.96	35.18	244,208	+0.31(+0.88%)
Mar 22, 2006	34.62	35.01	34.61	34.87	388,405	+0.01(+0.02%)
Mar 21, 2006	34.86	35.72	34.78	34.87	1,464,520	+0.01(+0.02%)
Mar 20, 2006	34.84	35.08	34.72	34.86	290,758	+0.06(+0.17%)
Mar 17, 2006	34.71	35.00	34.41	34.80	429,500	+0.01(+0.03%)
Mar 16, 2006	35.75	35.76	34.79	34.79	418,226	-0.95(-2.66%)
Mar 15, 2006	35.69	35.80	35.41	35.74	96,192	+0.42(+1.18%)
Mar 14, 2006	34.53	35.43	34.53	35.32	627,521	+0.80(+2.31%)
Mar 13, 2006	34.80	35.00	34.53	34.53	139,651	-0.14(-0.41%)
Mar 10, 2006	34.69	35.15	34.48	34.67	1,428,335	-0.12(-0.33%)
Mar 09, 2006	35.33	35.70	34.78	34.78	142,560	-0.48(-1.36%)
Mar 08, 2006	35.28	35.47	34.78	35.26	930,463	-0.14(-0.39%)
Mar 07, 2006	35.85	35.94	35.28	35.40	331,308	-1.03(-2.82%)
Mar 06, 2006	36.85	36.92	36.24	36.43	114,194	-0.29(-0.79%)
Mar 03, 2006	37.05	37.30	36.71	36.72	235,116	-0.45(-1.20%)
Mar 02, 2006	36.97	37.47	36.85	37.16	328,217	+0.06(+0.16%)

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.