Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.84	34.03	33.70	33.84	141,428	+0.05(+0.16%)
May 30, 2006	34.08	34.08	33.75	33.78	104,550	-0.39(-1.13%)
May 26, 2006	34.13	34.17	33.95	34.17	61,587	+0.30(+0.88%)
May 25, 2006	33.54	33.93	33.46	33.87	76,338	+0.42(+1.25%)
May 24, 2006	33.65	33.66	33.03	33.45	94,224	-0.23(-0.68%)
May 23, 2006	33.71	34.07	33.68	33.68	128,152	+0.13(+0.39%)
May 22, 2006	33.46	33.67	33.26	33.55	499,703	-0.67(-1.97%)
May 19, 2006	34.00	34.22	33.84	34.22	69,884	+0.33(+0.96%)
May 18, 2006	34.17	34.37	33.86	33.90	274,744	-0.25(-0.73%)
May 17, 2006	35.06	35.06	34.06	34.14	185,129	-1.02(-2.90%)
May 16, 2006	35.28	35.36	35.08	35.16	140,322	+0.01(+0.03%)
May 15, 2006	35.14	35.32	35.02	35.15	73,388	-0.35(-0.98%)
May 12, 2006	35.93	35.93	35.46	35.50	56,977	-0.47(-1.30%)
May 11, 2006	36.39	36.39	35.97	35.97	105,841	-0.41(-1.13%)
May 10, 2006	36.44	36.49	36.34	36.38	90,536	-0.10(-0.28%)
May 09, 2006	36.34	36.48	36.28	36.48	77,629	+0.20(+0.55%)
May 08, 2006	36.48	36.48	36.19	36.28	122,989	-0.09(-0.24%)
May 05, 2006	36.01	36.45	35.99	36.37	985,392	+0.67(+1.87%)
May 04, 2006	35.44	35.72	35.44	35.70	52,183	+0.26(+0.73%)
May 03, 2006	35.49	35.54	35.32	35.44	137,372	-0.10(-0.27%)
May 02, 2006	35.62	35.68	35.54	35.54	1,842,448	+0.40(+1.13%)
May 01, 2006	35.56	35.61	35.12	35.14	191,583	-0.06(-0.17%)
Apr 28, 2006	35.14	35.32	35.14	35.20	47,388	+0.06(+0.17%)
Apr 27, 2006	542.32	35.31	34.72	35.14	209,654	+0.07(+0.19%)
Apr 26, 2006	34.94	35.12	34.94	35.08	3,191,647	+0.27(+0.76%)
Apr 25, 2006	34.98	35.00	34.71	34.81	85,926	-0.07(-0.20%)
Apr 24, 2006	34.76	34.90	34.71	34.88	35,956	+0.06(+0.19%)
Apr 21, 2006	34.84	34.88	34.74	34.82	59,374	+0.25(+0.72%)
Apr 20, 2006	34.57	34.61	34.44	34.57	652,380	-0.04(-0.13%)
Apr 19, 2006	34.20	34.61	34.20	34.61	124,833	+0.31(+0.92%)
Apr 18, 2006	33.86	34.30	33.86	34.30	147,882	+0.49(+1.46%)
Apr 17, 2006	33.79	33.82	33.73	33.80	74,863	+0.24(+0.73%)
Apr 13, 2006	33.46	33.62	33.41	33.56	29,318	+0.10(+0.30%)
Apr 12, 2006	33.46	33.58	33.41	33.46	69,147	-0.13(-0.38%)
Apr 11, 2006	33.92	33.93	33.48	33.59	55,317	-0.25(-0.74%)
Apr 10, 2006	33.90	33.96	33.84	33.84	39,644	+0.02(+0.06%)
Apr 07, 2006	34.22	34.26	33.73	33.81	64,906	-0.41(-1.19%)
Apr 06, 2006	34.23	34.26	34.14	34.22	95,515	+0.02(+0.06%)
Apr 05, 2006	34.06	34.24	34.03	34.20	47,204	+0.16(+0.46%)
Apr 04, 2006	33.90	34.04	33.84	34.04	91,827	+0.31(+0.92%)
Apr 03, 2006	33.52	33.82	33.45	33.73	117,273	+0.28(+0.84%)
Mar 31, 2006	33.52	33.52	33.41	33.45	98,096	-0.18(-0.53%)
Mar 30, 2006	33.60	33.79	33.50	33.63	57,899	+0.27(+0.80%)
Mar 29, 2006	33.11	33.36	33.11	33.36	184,207	+0.34(+1.03%)
Mar 28, 2006	33.23	33.27	32.99	33.02	94,408	-0.28(-0.85%)
Mar 27, 2006	33.32	33.35	33.18	33.30	75,969	+0.02(+0.05%)
Mar 24, 2006	33.15	33.37	33.08	33.29	84,267	+0.16(+0.47%)
Mar 23, 2006	33.35	33.35	33.04	33.13	89,614	-0.41(-1.21%)
Mar 22, 2006	33.42	33.57	33.39	33.54	167,797	+0.23(+0.68%)
Mar 21, 2006	33.43	33.51	33.31	33.31	129,812	-0.30(-0.89%)
Mar 20, 2006	33.68	33.68	33.52	33.61	105,841	+0.05(+0.16%)
Mar 17, 2006	33.46	33.55	33.36	33.55	469,278	+0.20(+0.60%)
Mar 16, 2006	33.23	33.43	33.15	33.35	51,445	+0.23(+0.70%)
Mar 15, 2006	33.16	33.18	32.98	33.12	41,303	+0.05(+0.15%)
Mar 14, 2006	32.70	33.08	32.70	33.07	40,013	+0.42(+1.28%)
Mar 13, 2006	32.53	32.71	32.53	32.65	83,345	+0.25(+0.79%)
Mar 10, 2006	32.16	32.41	32.09	32.40	19,545	+0.30(+0.93%)
Mar 09, 2006	32.16	32.25	32.10	32.10	79,841	+0.04(+0.12%)
Mar 08, 2006	31.89	32.09	31.82	32.06	73,572	+0.05(+0.15%)
Mar 07, 2006	32.00	32.08	31.94	32.01	107,685	-0.34(-1.04%)
Mar 06, 2006	32.53	32.55	32.31	32.35	106,578	-0.14(-0.42%)
Mar 03, 2006	32.38	32.55	32.27	32.49	51,629	-0.10(-0.30%)
Mar 02, 2006	32.43	32.58	32.33	32.58	107,869	-0.08(-0.25%)

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.