Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.75	32.61	31.58	32.23	525,985	+0.67(+2.13%)
May 30, 2006	31.82	32.08	31.48	31.56	376,355	-0.46(-1.45%)
May 26, 2006	31.83	32.08	31.79	32.02	166,770	+0.37(+1.17%)
May 25, 2006	31.35	31.65	31.24	31.65	1,189,489	+0.43(+1.38%)
May 24, 2006	31.22	31.22	30.18	31.22	480,601	+0.00(+0.00%)
May 23, 2006	31.22	31.88	30.96	31.22	368,333	+0.31(+1.00%)
May 22, 2006	30.54	31.28	30.21	30.91	224,679	+0.06(+0.20%)
May 19, 2006	30.57	31.27	30.23	30.85	199,535	+0.15(+0.48%)
May 18, 2006	31.22	31.38	30.67	30.70	298,838	-0.35(-1.14%)
May 17, 2006	31.44	31.74	30.96	31.06	580,230	+0.38(+1.24%)
May 16, 2006	31.26	31.55	30.34	30.68	365,613	-0.67(-2.14%)
May 15, 2006	31.51	31.53	30.69	31.35	343,147	-0.26(-0.82%)
May 12, 2006	32.97	32.99	31.52	31.61	344,363	-1.51(-4.55%)
May 11, 2006	34.69	34.79	32.95	33.12	427,449	-1.62(-4.66%)
May 10, 2006	34.36	34.75	33.96	34.73	195,753	+0.18(+0.52%)
May 09, 2006	34.17	34.56	33.75	34.55	164,352	+0.15(+0.43%)
May 08, 2006	33.69	34.44	33.69	34.41	212,193	+0.46(+1.34%)
May 05, 2006	33.62	34.23	33.47	33.95	359,156	+0.28(+0.82%)
May 04, 2006	33.88	34.36	33.55	33.68	559,730	-0.21(-0.61%)
May 03, 2006	33.90	34.14	33.68	33.88	224,822	-0.11(-0.33%)
May 02, 2006	33.86	34.37	33.62	33.99	219,282	+0.09(+0.25%)
May 01, 2006	34.61	35.35	33.55	33.91	300,064	-0.69(-1.99%)
Apr 28, 2006	34.25	34.61	34.11	34.60	270,880	+0.18(+0.53%)
Apr 27, 2006	34.45	34.50	33.55	34.42	228,604	-0.29(-0.84%)
Apr 26, 2006	34.11	35.03	34.06	34.71	206,218	+0.72(+2.13%)
Apr 25, 2006	34.44	34.72	32.82	33.99	398,929	+0.15(+0.43%)
Apr 24, 2006	34.45	34.45	33.41	33.84	384,002	-0.77(-2.21%)
Apr 21, 2006	33.81	34.96	33.62	34.61	332,203	+0.86(+2.55%)
Apr 20, 2006	34.06	34.54	33.44	33.74	251,943	-0.13(-0.38%)
Apr 19, 2006	33.62	34.20	33.57	33.87	288,683	-0.05(-0.15%)
Apr 18, 2006	32.51	34.15	32.40	33.93	534,395	+1.41(+4.34%)
Apr 17, 2006	32.25	32.55	31.90	32.51	143,402	+0.18(+0.56%)
Apr 13, 2006	31.78	32.56	31.48	32.33	59,362	+0.40(+1.27%)
Apr 12, 2006	31.91	32.00	31.28	31.93	183,999	+0.02(+0.05%)
Apr 11, 2006	32.88	32.88	31.87	31.91	193,314	-0.78(-2.40%)
Apr 10, 2006	32.41	32.98	31.97	32.69	178,061	+0.28(+0.88%)
Apr 07, 2006	32.54	32.76	31.93	32.41	156,738	+0.09(+0.27%)
Apr 06, 2006	31.93	32.44	31.71	32.32	62,170	+0.26(+0.81%)
Apr 05, 2006	31.71	32.19	31.66	32.06	257,376	+0.28(+0.89%)
Apr 04, 2006	32.02	32.04	31.65	31.78	243,093	-0.05(-0.16%)
Apr 03, 2006	32.08	32.38	31.66	31.83	163,208	-0.28(-0.88%)
Mar 31, 2006	32.00	32.36	31.90	32.12	268,691	+0.03(+0.08%)
Mar 30, 2006	32.84	32.84	31.94	32.09	206,728	-0.64(-1.95%)
Mar 29, 2006	32.68	32.83	32.44	32.73	140,337	+0.02(+0.05%)
Mar 28, 2006	32.76	33.06	32.47	32.71	227,231	-0.20(-0.60%)
Mar 27, 2006	33.22	33.58	32.60	32.91	132,870	-0.52(-1.55%)
Mar 24, 2006	33.01	33.62	32.83	33.43	166,918	+0.31(+0.94%)
Mar 23, 2006	33.56	33.59	32.59	33.12	259,385	-0.40(-1.21%)
Mar 22, 2006	32.62	33.55	32.30	33.52	253,115	+0.96(+2.94%)
Mar 21, 2006	31.93	33.00	31.68	32.56	237,601	+0.56(+1.75%)
Mar 20, 2006	31.65	32.50	31.65	32.00	233,966	+0.18(+0.57%)
Mar 17, 2006	32.51	32.51	31.64	31.82	513,463	-0.56(-1.73%)
Mar 16, 2006	31.44	32.50	31.29	32.38	339,731	+0.95(+3.01%)
Mar 15, 2006	31.44	31.49	31.14	31.44	295,058	+0.16(+0.52%)
Mar 14, 2006	30.79	31.43	30.62	31.27	263,058	+0.52(+1.68%)
Mar 13, 2006	30.86	31.05	30.60	30.76	156,101	+0.06(+0.20%)
Mar 10, 2006	30.77	30.79	30.24	30.70	202,261	+0.10(+0.34%)
Mar 09, 2006	30.17	30.86	30.17	30.59	219,301	+0.40(+1.34%)
Mar 08, 2006	29.86	30.42	29.58	30.19	191,090	+0.12(+0.40%)
Mar 07, 2006	30.25	30.40	29.80	30.07	210,236	-0.21(-0.68%)
Mar 06, 2006	30.33	30.75	30.21	30.27	353,554	-0.19(-0.62%)
Mar 03, 2006	30.28	31.00	29.97	30.46	173,654	-0.04(-0.14%)
Mar 02, 2006	30.77	30.95	30.13	30.51	120,648	-0.48(-1.56%)

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.