Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.11	32.79	31.98	32.27	42,221	+0.14(+0.44%)
May 30, 2006	32.78	32.86	32.03	32.13	37,001	-0.80(-2.43%)
May 26, 2006	32.77	33.22	32.68	32.93	18,707	+0.19(+0.58%)
May 25, 2006	32.29	32.88	31.77	32.74	31,689	+0.55(+1.71%)
May 24, 2006	32.13	32.50	31.53	32.19	48,765	+0.03(+0.09%)
May 23, 2006	33.24	33.82	32.13	32.16	23,627	-0.96(-2.90%)
May 22, 2006	32.75	33.51	32.26	33.12	33,449	+0.14(+0.42%)
May 19, 2006	32.91	33.15	32.55	32.98	30,993	-0.06(-0.18%)
May 18, 2006	33.15	33.50	32.97	33.04	37,120	+0.07(+0.21%)
May 17, 2006	32.74	33.27	32.74	32.97	49,203	-0.05(-0.15%)
May 16, 2006	33.34	33.52	32.90	33.02	20,678	-0.36(-1.08%)
May 15, 2006	33.01	33.66	32.88	33.38	91,631	+0.18(+0.54%)
May 12, 2006	33.50	33.57	33.05	33.20	71,411	-0.40(-1.19%)
May 11, 2006	33.86	33.95	33.50	33.60	59,548	-0.31(-0.91%)
May 10, 2006	33.92	34.12	33.75	33.91	75,319	-0.07(-0.21%)
May 09, 2006	33.89	34.14	33.87	33.98	21,371	-0.02(-0.06%)
May 08, 2006	33.79	34.03	33.70	34.00	37,759	-0.01(-0.03%)
May 05, 2006	33.92	34.27	33.70	34.01	160,148	+0.30(+0.89%)
May 04, 2006	33.81	34.18	33.53	33.71	79,269	-0.20(-0.59%)
May 03, 2006	33.71	33.95	33.63	33.91	48,973	+0.11(+0.33%)
May 02, 2006	33.88	33.88	33.50	33.80	85,887	+0.05(+0.15%)
May 01, 2006	33.90	34.11	33.62	33.75	106,935	-0.25(-0.74%)
Apr 28, 2006	33.50	34.00	33.50	34.00	20,400	+0.37(+1.10%)
Apr 27, 2006	33.70	33.75	33.04	33.63	47,677	-0.20(-0.59%)
Apr 26, 2006	33.77	33.83	33.39	33.83	23,543	+0.24(+0.71%)
Apr 25, 2006	33.49	33.89	33.36	33.59	13,978	+0.06(+0.18%)
Apr 24, 2006	33.88	34.00	33.40	33.53	62,629	-0.35(-1.03%)
Apr 21, 2006	34.28	34.28	33.50	33.88	58,934	-0.11(-0.32%)
Apr 20, 2006	34.08	34.19	33.90	33.99	50,752	-0.09(-0.26%)
Apr 19, 2006	34.45	34.56	33.92	34.08	39,368	-0.12(-0.35%)
Apr 18, 2006	34.06	34.38	33.87	34.20	65,760	+0.20(+0.59%)
Apr 17, 2006	33.90	34.10	33.49	34.00	95,903	+0.00(+0.00%)
Apr 13, 2006	34.48	34.48	33.75	34.00	108,954	-0.88(-2.52%)
Apr 12, 2006	35.33	35.34	34.62	34.88	28,017	-0.45(-1.27%)
Apr 11, 2006	36.34	36.34	35.21	35.33	17,341	-1.27(-3.47%)
Apr 10, 2006	36.56	36.88	36.33	36.60	29,430	-0.10(-0.27%)
Apr 07, 2006	37.40	37.40	36.53	36.70	31,963	-0.56(-1.50%)
Apr 06, 2006	36.78	37.41	36.78	37.26	24,489	+0.12(+0.32%)
Apr 05, 2006	37.05	37.36	36.98	37.14	29,629	-0.10(-0.27%)
Apr 04, 2006	36.60	37.30	36.49	37.24	29,755	+0.53(+1.44%)
Apr 03, 2006	36.54	36.80	36.46	36.71	31,527	+0.21(+0.58%)
Mar 31, 2006	36.24	36.50	36.08	36.50	29,383	+0.26(+0.72%)
Mar 30, 2006	36.23	36.36	36.01	36.24	13,610	+0.01(+0.03%)
Mar 29, 2006	35.68	36.24	35.59	36.23	35,533	+0.48(+1.34%)
Mar 28, 2006	35.96	35.96	35.56	35.75	26,767	+0.04(+0.11%)
Mar 27, 2006	36.01	36.01	35.63	35.71	14,146	-0.43(-1.19%)
Mar 24, 2006	35.67	36.15	35.67	36.14	10,622	+0.48(+1.35%)
Mar 23, 2006	35.83	35.83	35.49	35.66	20,200	+0.00(+0.00%)
Mar 22, 2006	35.31	35.95	35.31	35.66	50,800	+0.15(+0.42%)
Mar 21, 2006	35.86	36.10	35.30	35.51	52,340	-0.62(-1.72%)
Mar 20, 2006	36.09	36.21	35.68	36.13	26,229	-0.11(-0.30%)
Mar 17, 2006	35.99	36.39	35.49	36.24	104,330	+0.38(+1.06%)
Mar 16, 2006	35.85	35.99	35.51	35.86	13,318	+0.20(+0.56%)
Mar 15, 2006	35.85	35.92	35.29	35.66	21,926	-0.14(-0.39%)
Mar 14, 2006	35.08	35.80	34.41	35.80	42,536	+0.87(+2.49%)
Mar 13, 2006	35.15	35.43	34.89	34.93	29,954	+0.16(+0.46%)
Mar 10, 2006	34.43	35.08	34.43	34.77	17,703	+0.20(+0.58%)
Mar 09, 2006	34.62	34.74	34.40	34.57	23,110	-0.06(-0.17%)
Mar 08, 2006	34.34	34.89	34.22	34.63	17,264	+0.13(+0.38%)
Mar 07, 2006	35.02	35.03	34.25	34.50	48,823	-0.60(-1.71%)
Mar 06, 2006	35.20	35.45	34.98	35.10	48,977	-0.20(-0.57%)
Mar 03, 2006	35.25	35.65	35.20	35.30	29,656	-0.03(-0.08%)
Mar 02, 2006	35.69	35.79	35.09	35.33	33,063	-0.23(-0.65%)

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.