Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.74	33.85	32.44	33.19	379,370	-0.45(-1.32%)
May 30, 2006	33.58	34.14	33.31	33.63	192,369	+0.01(+0.02%)
May 26, 2006	33.75	33.88	33.26	33.63	109,591	+0.00(+0.00%)
May 25, 2006	33.60	33.99	33.19	33.63	125,089	+0.64(+1.93%)
May 24, 2006	32.33	33.67	31.52	32.99	282,837	+0.50(+1.54%)
May 23, 2006	34.77	34.79	32.39	32.49	112,355	-1.80(-5.26%)
May 22, 2006	34.21	34.76	33.47	34.29	82,105	-0.25(-0.71%)
May 19, 2006	32.83	34.65	32.60	34.54	143,494	+1.41(+4.27%)
May 18, 2006	34.50	34.67	33.09	33.13	51,067	-1.17(-3.41%)
May 17, 2006	34.12	34.42	33.01	34.29	89,315	-0.22(-0.64%)
May 16, 2006	33.50	35.11	33.47	34.52	91,087	+1.15(+3.45%)
May 15, 2006	33.47	34.16	32.83	33.36	64,615	-0.32(-0.94%)
May 12, 2006	34.78	35.02	33.67	33.68	91,467	-1.19(-3.42%)
May 11, 2006	35.99	36.31	34.83	34.87	104,935	-1.16(-3.22%)
May 10, 2006	37.51	37.51	35.72	36.03	96,335	-1.65(-4.37%)
May 09, 2006	38.35	38.40	37.60	37.68	146,043	-0.61(-1.60%)
May 08, 2006	37.42	38.46	37.27	38.29	97,036	+0.87(+2.34%)
May 05, 2006	38.01	38.08	37.38	37.42	77,371	-0.45(-1.18%)
May 04, 2006	37.70	38.09	37.55	37.86	52,543	+0.06(+0.15%)
May 03, 2006	36.90	37.93	36.78	37.81	90,696	+1.18(+3.23%)
May 02, 2006	35.61	37.00	35.61	36.62	100,319	+1.19(+3.37%)
May 01, 2006	35.90	36.93	35.33	35.43	119,176	-0.14(-0.40%)
Apr 28, 2006	35.52	36.46	34.82	35.57	141,141	-0.19(-0.53%)
Apr 27, 2006	37.12	37.13	34.19	35.76	114,797	-0.22(-0.62%)
Apr 26, 2006	35.46	37.18	35.39	35.99	96,625	+0.81(+2.30%)
Apr 25, 2006	34.30	35.40	34.18	35.18	105,567	+0.68(+1.96%)
Apr 24, 2006	34.75	34.87	34.21	34.50	85,735	-0.48(-1.36%)
Apr 21, 2006	35.64	35.92	34.89	34.98	101,012	-0.62(-1.74%)
Apr 20, 2006	36.53	36.66	35.59	35.60	115,943	-1.03(-2.82%)
Apr 19, 2006	36.09	37.06	36.08	36.63	89,268	+0.56(+1.54%)
Apr 18, 2006	34.54	36.07	34.79	36.07	101,487	+1.53(+4.44%)
Apr 17, 2006	34.47	34.90	34.27	34.54	79,738	-0.41(-1.16%)
Apr 13, 2006	34.54	35.19	33.98	34.95	38,069	+0.25(+0.73%)
Apr 12, 2006	33.94	34.78	33.55	34.69	90,057	+0.75(+2.20%)
Apr 11, 2006	34.21	34.34	33.87	33.94	69,613	-0.30(-0.88%)
Apr 10, 2006	34.27	34.48	33.88	34.25	74,706	-0.12(-0.35%)
Apr 07, 2006	34.63	35.05	34.16	34.37	60,776	-0.29(-0.83%)
Apr 06, 2006	34.97	34.97	34.24	34.65	108,520	-0.47(-1.34%)
Apr 05, 2006	34.16	35.30	33.97	35.12	103,205	+1.18(+3.49%)
Apr 04, 2006	33.44	34.44	32.63	33.94	116,306	+1.08(+3.29%)
Apr 03, 2006	33.40	33.59	32.47	32.86	85,478	-0.40(-1.20%)
Mar 31, 2006	32.55	33.43	32.32	33.25	82,295	+0.68(+2.07%)
Mar 30, 2006	32.63	32.87	31.93	32.58	62,604	-0.22(-0.68%)
Mar 29, 2006	31.54	33.07	31.21	32.80	67,469	+1.44(+4.59%)
Mar 28, 2006	31.48	31.93	31.26	31.36	58,893	-0.25(-0.78%)
Mar 27, 2006	32.02	32.20	31.60	31.61	27,496	-0.52(-1.63%)
Mar 24, 2006	31.43	32.17	31.16	32.13	36,799	+0.60(+1.89%)
Mar 23, 2006	31.67	31.80	31.11	31.54	28,429	-0.27(-0.85%)
Mar 22, 2006	30.66	32.04	30.09	31.81	93,339	+1.07(+3.47%)
Mar 21, 2006	32.15	32.20	30.26	30.74	77,576	-1.45(-4.52%)
Mar 20, 2006	31.96	32.59	31.18	32.20	66,323	+0.03(+0.10%)
Mar 17, 2006	32.16	32.50	31.58	32.16	269,904	+0.16(+0.50%)
Mar 16, 2006	31.49	32.16	31.02	32.00	118,395	+0.37(+1.16%)
Mar 15, 2006	31.19	31.64	30.59	31.64	49,523	+0.56(+1.79%)
Mar 14, 2006	30.71	31.41	30.45	31.08	78,664	+0.21(+0.70%)
Mar 13, 2006	31.08	31.65	30.82	30.87	91,837	-0.21(-0.66%)
Mar 10, 2006	30.18	31.09	29.78	31.07	35,393	+0.66(+2.17%)
Mar 09, 2006	30.50	31.11	30.08	30.41	44,780	-0.14(-0.47%)
Mar 08, 2006	30.91	31.11	30.01	30.56	49,832	-0.56(-1.79%)
Mar 07, 2006	30.80	31.35	30.38	31.11	73,724	+0.07(+0.23%)
Mar 06, 2006	31.40	31.56	30.64	31.04	61,061	-0.25(-0.81%)
Mar 03, 2006	30.84	31.80	30.80	31.30	81,655	+0.22(+0.72%)
Mar 02, 2006	31.42	31.80	30.69	31.07	69,951	-0.60(-1.91%)

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.