Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.82	34.01	33.68	33.82	141,503	+0.05(+0.16%)
May 30, 2006	34.07	34.07	33.74	33.76	104,605	-0.38(-1.13%)
May 26, 2006	34.11	34.15	33.93	34.15	61,619	+0.30(+0.88%)
May 25, 2006	33.52	33.92	33.44	33.85	76,378	+0.42(+1.25%)
May 24, 2006	33.63	33.64	33.01	33.43	94,273	-0.23(-0.68%)
May 23, 2006	33.69	34.06	33.66	33.66	128,219	+0.13(+0.39%)
May 22, 2006	33.44	33.66	33.24	33.53	499,965	-0.67(-1.97%)
May 19, 2006	33.99	34.20	33.82	34.20	69,921	+0.33(+0.96%)
May 18, 2006	34.15	34.35	33.84	33.88	274,888	-0.25(-0.73%)
May 17, 2006	35.04	35.04	34.04	34.13	185,226	-1.02(-2.90%)
May 16, 2006	35.27	35.34	35.06	35.15	140,396	+0.01(+0.03%)
May 15, 2006	35.12	35.30	35.00	35.13	73,426	-0.35(-0.98%)
May 12, 2006	35.91	35.91	35.44	35.48	57,007	-0.47(-1.30%)
May 11, 2006	36.37	36.37	35.95	35.95	105,896	-0.41(-1.13%)
May 10, 2006	36.42	36.47	36.32	36.36	90,584	-0.10(-0.28%)
May 09, 2006	36.32	36.46	36.26	36.46	77,669	+0.20(+0.55%)
May 08, 2006	36.46	36.46	36.18	36.26	123,054	-0.09(-0.24%)
May 05, 2006	35.99	36.43	35.98	36.35	985,909	+0.67(+1.87%)
May 04, 2006	35.42	35.70	35.42	35.68	52,210	+0.26(+0.73%)
May 03, 2006	35.47	35.52	35.30	35.42	137,444	-0.10(-0.27%)
May 02, 2006	35.60	35.67	35.52	35.52	1,843,414	+0.40(+1.13%)
May 01, 2006	35.54	35.60	35.10	35.12	191,684	-0.06(-0.17%)
Apr 28, 2006	35.12	35.30	35.12	35.18	47,413	+0.06(+0.17%)
Apr 27, 2006	542.04	35.29	34.71	35.12	209,764	+0.07(+0.19%)
Apr 26, 2006	34.92	35.10	34.92	35.06	3,193,320	+0.27(+0.76%)
Apr 25, 2006	34.96	34.98	34.70	34.79	85,971	-0.07(-0.20%)
Apr 24, 2006	34.74	34.89	34.69	34.86	35,975	+0.07(+0.19%)
Apr 21, 2006	34.83	34.86	34.72	34.80	59,405	+0.25(+0.72%)
Apr 20, 2006	34.55	34.59	34.42	34.55	652,722	-0.04(-0.13%)
Apr 19, 2006	34.19	34.59	34.19	34.59	124,899	+0.31(+0.92%)
Apr 18, 2006	33.84	34.28	33.84	34.28	147,960	+0.49(+1.46%)
Apr 17, 2006	33.77	33.81	33.71	33.79	74,902	+0.24(+0.73%)
Apr 13, 2006	33.44	33.61	33.39	33.54	29,333	+0.10(+0.30%)
Apr 12, 2006	33.44	33.56	33.39	33.44	69,183	-0.13(-0.38%)
Apr 11, 2006	33.90	33.91	33.47	33.57	55,346	-0.25(-0.74%)
Apr 10, 2006	33.88	33.94	33.82	33.82	39,665	+0.02(+0.06%)
Apr 07, 2006	34.20	34.25	33.71	33.80	64,940	-0.41(-1.19%)
Apr 06, 2006	34.21	34.25	34.12	34.20	95,565	+0.02(+0.06%)
Apr 05, 2006	34.04	34.22	34.01	34.18	47,229	+0.16(+0.46%)
Apr 04, 2006	33.88	34.02	33.82	34.02	91,875	+0.31(+0.92%)
Apr 03, 2006	33.50	33.80	33.43	33.71	117,335	+0.28(+0.84%)
Mar 31, 2006	33.50	33.50	33.39	33.43	98,148	-0.18(-0.53%)
Mar 30, 2006	33.58	33.77	33.49	33.61	57,929	+0.27(+0.80%)
Mar 29, 2006	33.09	33.35	33.09	33.35	184,304	+0.34(+1.03%)
Mar 28, 2006	33.22	33.25	32.97	33.00	94,458	-0.28(-0.85%)
Mar 27, 2006	33.30	33.34	33.16	33.29	76,009	+0.02(+0.05%)
Mar 24, 2006	33.13	33.36	33.06	33.27	84,311	+0.16(+0.47%)
Mar 23, 2006	33.34	33.34	33.03	33.11	89,661	-0.41(-1.21%)
Mar 22, 2006	33.40	33.55	33.37	33.52	167,885	+0.23(+0.68%)
Mar 21, 2006	33.42	33.49	33.29	33.29	129,880	-0.30(-0.89%)
Mar 20, 2006	33.66	33.66	33.50	33.59	105,896	+0.05(+0.16%)
Mar 17, 2006	33.44	33.54	33.35	33.54	469,524	+0.20(+0.60%)
Mar 16, 2006	33.21	33.41	33.13	33.34	51,472	+0.23(+0.70%)
Mar 15, 2006	33.15	33.17	32.97	33.10	41,325	+0.05(+0.15%)
Mar 14, 2006	32.68	33.06	32.68	33.05	40,034	+0.42(+1.28%)
Mar 13, 2006	32.52	32.69	32.52	32.64	83,389	+0.25(+0.79%)
Mar 10, 2006	32.14	32.40	32.08	32.38	19,555	+0.30(+0.93%)
Mar 09, 2006	32.14	32.23	32.08	32.08	79,883	+0.04(+0.12%)
Mar 08, 2006	31.87	32.07	31.80	32.05	73,611	+0.05(+0.15%)
Mar 07, 2006	31.98	32.06	31.93	32.00	107,741	-0.34(-1.04%)
Mar 06, 2006	32.52	32.53	32.29	32.33	106,634	-0.14(-0.42%)
Mar 03, 2006	32.36	32.53	32.25	32.47	51,656	-0.10(-0.30%)
Mar 02, 2006	32.41	32.57	32.32	32.57	107,926	-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.