Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.89	33.31	32.40	32.97	563,838	+0.08(+0.24%)
May 30, 2006	34.03	34.38	32.82	32.89	648,201	-1.20(-3.53%)
May 26, 2006	34.03	34.25	33.77	34.10	451,020	+0.26(+0.78%)
May 25, 2006	32.79	33.86	32.64	33.83	565,718	+1.51(+4.66%)
May 24, 2006	32.55	33.49	31.52	32.32	1,124,292	-0.30(-0.90%)
May 23, 2006	33.11	34.00	32.53	32.62	660,611	-0.19(-0.58%)
May 22, 2006	33.27	33.54	32.48	32.81	944,285	-0.77(-2.30%)
May 19, 2006	34.11	34.11	32.87	33.59	1,044,818	-0.53(-1.54%)
May 18, 2006	34.53	35.12	34.10	34.11	324,539	-0.42(-1.22%)
May 17, 2006	35.34	35.52	34.50	34.53	382,828	-1.16(-3.24%)
May 16, 2006	35.36	35.90	35.01	35.69	472,330	+0.32(+0.90%)
May 15, 2006	36.06	36.37	34.97	35.37	611,974	-0.99(-2.72%)
May 12, 2006	37.49	37.50	35.91	36.36	432,719	-1.24(-3.29%)
May 11, 2006	38.85	38.85	37.58	37.60	290,443	-1.23(-3.16%)
May 10, 2006	38.27	39.22	38.20	38.83	453,402	+0.42(+1.10%)
May 09, 2006	38.75	38.97	38.34	38.40	421,061	-0.34(-0.89%)
May 08, 2006	38.44	38.83	38.38	38.75	330,431	+0.30(+0.79%)
May 05, 2006	39.01	39.03	38.35	38.44	551,303	-0.43(-1.11%)
May 04, 2006	38.61	39.09	38.61	38.87	375,432	+0.31(+0.81%)
May 03, 2006	38.93	39.21	38.34	38.56	318,146	-0.73(-1.85%)
May 02, 2006	37.64	39.31	37.38	39.29	649,078	+1.85(+4.94%)
May 01, 2006	37.70	37.81	36.74	37.44	528,739	+0.45(+1.23%)
Apr 28, 2006	35.86	37.02	35.75	36.98	690,320	+0.76(+2.09%)
Apr 27, 2006	37.10	37.61	35.72	36.23	1,251,024	-2.39(-6.18%)
Apr 26, 2006	39.72	40.20	38.18	38.61	699,470	-0.91(-2.30%)
Apr 25, 2006	39.84	39.84	39.09	39.52	365,529	-0.32(-0.80%)
Apr 24, 2006	40.86	40.86	39.80	39.84	312,380	-1.08(-2.63%)
Apr 21, 2006	40.76	41.20	40.29	40.92	365,404	+0.67(+1.66%)
Apr 20, 2006	40.25	40.45	39.59	40.25	266,375	-0.06(-0.16%)
Apr 19, 2006	40.25	40.43	39.75	40.31	313,759	-0.02(-0.06%)
Apr 18, 2006	38.71	40.53	38.63	40.33	394,987	+1.71(+4.42%)
Apr 17, 2006	38.77	39.37	38.31	38.63	220,120	-0.33(-0.84%)
Apr 13, 2006	38.86	39.74	38.58	38.95	178,879	+0.10(+0.25%)
Apr 12, 2006	38.81	39.03	38.59	38.86	226,387	+0.00(+0.00%)
Apr 11, 2006	39.89	39.89	38.71	38.86	234,034	-1.02(-2.56%)
Apr 10, 2006	39.07	39.93	38.94	39.88	376,561	+0.84(+2.15%)
Apr 07, 2006	39.66	40.37	38.91	39.04	311,628	-0.52(-1.31%)
Apr 06, 2006	39.58	39.75	39.15	39.56	282,546	-0.02(-0.06%)
Apr 05, 2006	39.45	39.80	38.72	39.58	265,999	+0.18(+0.47%)
Apr 04, 2006	39.62	39.80	39.05	39.40	264,745	-0.26(-0.64%)
Apr 03, 2006	38.91	39.99	38.61	39.66	461,926	+0.82(+2.12%)
Mar 31, 2006	39.30	39.69	38.76	38.83	301,975	-0.19(-0.49%)
Mar 30, 2006	39.08	39.49	38.52	39.03	292,072	-0.08(-0.20%)
Mar 29, 2006	37.99	39.23	37.99	39.11	341,211	+1.13(+2.98%)
Mar 28, 2006	38.41	38.73	37.65	37.97	263,492	-0.45(-1.16%)
Mar 27, 2006	38.62	38.97	38.37	38.42	172,360	-0.26(-0.66%)
Mar 24, 2006	37.88	38.69	37.70	38.67	342,840	+0.79(+2.08%)
Mar 23, 2006	37.65	38.34	37.41	37.88	295,708	+0.24(+0.64%)
Mar 22, 2006	37.04	37.77	36.82	37.65	350,612	+0.61(+1.64%)
Mar 21, 2006	38.26	38.75	36.95	37.04	458,291	-1.18(-3.09%)
Mar 20, 2006	38.09	38.42	37.57	38.22	377,187	+0.14(+0.36%)
Mar 17, 2006	38.37	38.45	37.96	38.08	614,732	-0.15(-0.40%)
Mar 16, 2006	39.47	39.47	38.15	38.24	391,979	-0.01(-0.02%)
Mar 15, 2006	37.62	38.37	37.47	38.24	399,751	+0.73(+1.93%)
Mar 14, 2006	36.07	37.72	35.92	37.52	353,119	+1.44(+4.00%)
Mar 13, 2006	36.57	36.82	35.90	36.07	318,898	-0.34(-0.92%)
Mar 10, 2006	35.89	36.53	35.38	36.41	255,595	+0.52(+1.44%)
Mar 09, 2006	36.25	36.79	35.77	35.89	503,794	-0.36(-0.99%)
Mar 08, 2006	36.58	36.68	36.02	36.25	446,508	-0.49(-1.32%)
Mar 07, 2006	37.61	37.66	36.31	36.74	400,127	-0.91(-2.42%)
Mar 06, 2006	37.25	38.13	37.25	37.65	312,004	-0.37(-0.97%)
Mar 03, 2006	38.29	38.43	37.79	38.01	300,220	-0.28(-0.73%)
Mar 02, 2006	37.67	38.30	37.37	38.29	428,457	+0.64(+1.69%)

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.