Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.55	27.76	27.26	27.51	414,277	+0.37(+1.35%)
May 30, 2006	28.74	28.79	27.00	27.14	379,847	-1.50(-5.24%)
May 26, 2006	28.32	28.74	28.12	28.64	519,791	+0.29(+1.02%)
May 25, 2006	27.39	28.36	27.38	28.36	365,408	+1.43(+5.31%)
May 24, 2006	27.31	27.50	26.46	26.93	421,682	-0.62(-2.26%)
May 23, 2006	27.81	28.57	27.55	27.55	631,597	+0.27(+0.97%)
May 22, 2006	27.15	27.55	26.66	27.29	1,313,175	-1.40(-4.88%)
May 19, 2006	28.44	28.69	27.28	28.69	1,786,689	+0.31(+1.09%)
May 18, 2006	28.71	29.01	28.21	28.38	391,694	-0.12(-0.41%)
May 17, 2006	29.56	29.80	28.33	28.49	726,004	-1.06(-3.58%)
May 16, 2006	29.48	29.75	29.17	29.55	274,334	+0.12(+0.42%)
May 15, 2006	29.44	29.78	24.31	29.43	1,377,964	-1.89(-6.04%)
May 12, 2006	32.16	32.75	31.24	31.32	1,132,137	-1.76(-5.32%)
May 11, 2006	33.71	33.72	33.04	33.07	217,320	-0.59(-1.75%)
May 10, 2006	33.49	33.87	33.49	33.66	251,750	-0.13(-0.38%)
May 09, 2006	33.10	33.82	33.09	33.79	372,072	+0.68(+2.06%)
May 08, 2006	33.29	33.29	32.87	33.11	489,803	-0.43(-1.27%)
May 05, 2006	33.49	33.56	33.17	33.53	293,215	+0.50(+1.52%)
May 04, 2006	32.63	33.13	32.59	33.03	206,953	+0.13(+0.39%)
May 03, 2006	32.95	33.05	32.55	32.90	537,191	-0.08(-0.24%)
May 02, 2006	32.47	33.01	32.47	32.98	1,917,747	+0.35(+1.08%)
May 01, 2006	32.87	32.95	32.60	32.63	308,764	+0.03(+0.10%)
Apr 28, 2006	32.30	32.60	32.29	32.60	253,231	+0.99(+3.14%)
Apr 27, 2006	31.70	32.12	31.56	31.61	276,555	-0.52(-1.63%)
Apr 26, 2006	31.95	32.20	31.91	32.13	315,798	+0.28(+0.88%)
Apr 25, 2006	31.91	32.10	31.80	31.85	215,839	-0.23(-0.72%)
Apr 24, 2006	32.22	32.28	31.90	32.08	265,078	-0.49(-1.49%)
Apr 21, 2006	32.29	32.61	32.19	32.57	306,913	+0.28(+0.85%)
Apr 20, 2006	32.98	33.03	32.04	32.29	395,026	-0.97(-2.92%)
Apr 19, 2006	32.75	33.26	32.62	33.26	425,384	+0.12(+0.37%)
Apr 18, 2006	32.48	33.14	32.45	33.14	226,205	+1.04(+3.24%)
Apr 17, 2006	32.00	32.20	31.88	32.10	231,388	+0.54(+1.71%)
Apr 13, 2006	31.63	31.63	31.25	31.56	205,843	-0.07(-0.21%)
Apr 12, 2006	31.33	31.72	31.33	31.63	182,889	+0.42(+1.34%)
Apr 11, 2006	31.72	31.83	31.15	31.21	385,400	-0.18(-0.56%)
Apr 10, 2006	31.56	31.67	31.27	31.39	218,800	+0.05(+0.17%)
Apr 07, 2006	31.67	31.78	31.28	31.33	400,579	-0.70(-2.18%)
Apr 06, 2006	32.01	32.06	31.56	32.03	446,487	-0.44(-1.36%)
Apr 05, 2006	32.51	32.56	32.18	32.48	589,762	-0.06(-0.17%)
Apr 04, 2006	32.18	32.56	32.08	32.53	407,243	+0.47(+1.47%)
Apr 03, 2006	31.87	32.38	31.60	32.06	2,041,401	+0.99(+3.20%)
Mar 31, 2006	31.31	31.31	30.90	31.07	208,434	-0.33(-1.05%)
Mar 30, 2006	31.40	31.64	31.15	31.39	369,851	+0.62(+2.01%)
Mar 29, 2006	30.19	30.78	30.12	30.78	167,340	+0.46(+1.52%)
Mar 28, 2006	30.59	30.85	30.22	30.31	423,533	-0.64(-2.06%)
Mar 27, 2006	31.02	31.05	30.71	30.95	314,688	+0.19(+0.61%)
Mar 24, 2006	30.25	30.88	30.25	30.77	223,243	+0.58(+1.92%)
Mar 23, 2006	30.05	30.42	30.05	30.18	480,547	+0.13(+0.45%)
Mar 22, 2006	29.58	30.05	29.57	30.05	148,458	+0.61(+2.06%)
Mar 21, 2006	29.87	30.11	29.44	29.44	290,994	-0.44(-1.46%)
Mar 20, 2006	30.29	30.29	29.83	29.88	183,259	-0.22(-0.74%)
Mar 17, 2006	30.29	30.29	30.00	30.10	148,829	+0.26(+0.87%)
Mar 16, 2006	29.91	29.95	29.71	29.84	284,330	-0.34(-1.12%)
Mar 15, 2006	29.96	30.18	29.84	30.18	284,330	+0.68(+2.32%)
Mar 14, 2006	28.90	29.51	28.80	29.50	410,205	+1.04(+3.64%)
Mar 13, 2006	28.51	28.57	28.36	28.46	375,774	+0.22(+0.78%)
Mar 10, 2006	27.89	28.24	27.59	28.24	1,871,099	+0.48(+1.74%)
Mar 09, 2006	28.00	28.17	27.74	27.75	171,782	+0.09(+0.34%)
Mar 08, 2006	27.15	27.67	26.97	27.66	636,040	+0.47(+1.73%)
Mar 07, 2006	27.55	27.82	26.86	27.19	908,893	-1.00(-3.55%)
Mar 06, 2006	28.71	28.83	28.12	28.19	417,239	-0.75(-2.59%)
Mar 03, 2006	29.23	29.23	28.84	28.94	326,165	-0.81(-2.73%)
Mar 02, 2006	29.36	29.77	29.28	29.75	1,812,974	+0.34(+1.15%)

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.