Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.03	32.50	32.01	32.50	72,367	+0.59(+1.85%)
May 30, 2006	31.79	32.00	31.77	31.91	89,453	+0.13(+0.40%)
May 26, 2006	31.85	31.95	31.71	31.79	53,853	+0.07(+0.23%)
May 25, 2006	31.68	31.85	31.52	31.72	36,169	+0.25(+0.80%)
May 24, 2006	31.50	31.67	31.25	31.46	38,859	+0.01(+0.04%)
May 23, 2006	31.69	31.87	31.45	31.45	19,750	-0.32(-1.02%)
May 22, 2006	31.78	31.87	31.73	31.77	31,703	-0.15(-0.48%)
May 19, 2006	32.11	32.11	31.85	31.93	61,680	+0.03(+0.10%)
May 18, 2006	32.11	32.42	31.77	31.89	60,311	-0.37(-1.15%)
May 17, 2006	32.70	32.70	32.13	32.26	38,360	-0.34(-1.06%)
May 16, 2006	32.37	32.64	32.13	32.61	49,080	+0.28(+0.88%)
May 15, 2006	32.43	32.44	32.24	32.32	60,829	-0.15(-0.47%)
May 12, 2006	32.35	32.52	32.35	32.48	152,773	+0.07(+0.20%)
May 11, 2006	32.69	32.77	32.41	32.41	37,739	-0.36(-1.11%)
May 10, 2006	32.45	32.79	32.45	32.77	24,470	+0.07(+0.20%)
May 09, 2006	32.93	33.02	32.69	32.71	47,745	-0.23(-0.70%)
May 08, 2006	32.93	33.07	32.72	32.94	55,505	+0.16(+0.48%)
May 05, 2006	32.70	33.08	32.70	32.78	78,928	+0.16(+0.49%)
May 04, 2006	32.48	32.70	32.43	32.62	64,170	+0.19(+0.57%)
May 03, 2006	32.30	32.54	32.23	32.44	47,809	+0.11(+0.35%)
May 02, 2006	32.38	32.39	32.19	32.32	86,173	-0.04(-0.12%)
May 01, 2006	32.18	32.40	32.18	32.36	163,370	+0.13(+0.41%)
Apr 28, 2006	32.41	32.41	32.13	32.23	43,044	+0.02(+0.06%)
Apr 27, 2006	32.11	32.42	32.08	32.21	71,409	+0.08(+0.25%)
Apr 26, 2006	31.83	32.14	31.83	32.13	162,696	+0.13(+0.39%)
Apr 25, 2006	32.26	32.26	31.89	32.01	35,548	-0.29(-0.90%)
Apr 24, 2006	32.07	32.40	31.99	32.30	109,090	+0.22(+0.68%)
Apr 21, 2006	32.12	32.27	31.98	32.08	46,144	-0.05(-0.16%)
Apr 20, 2006	32.24	32.28	32.04	32.13	35,782	-0.17(-0.53%)
Apr 19, 2006	31.99	32.30	31.85	32.30	63,670	+0.17(+0.51%)
Apr 18, 2006	31.56	32.15	31.34	32.14	57,786	+0.70(+2.21%)
Apr 17, 2006	31.15	31.58	31.09	31.44	80,379	+0.33(+1.06%)
Apr 13, 2006	31.04	31.14	30.91	31.11	116,843	+0.11(+0.34%)
Apr 12, 2006	31.19	31.26	31.01	31.01	42,224	-0.19(-0.59%)
Apr 11, 2006	31.46	31.46	31.16	31.19	18,318	-0.33(-1.05%)
Apr 10, 2006	31.28	31.79	31.21	31.52	105,243	+0.24(+0.76%)
Apr 07, 2006	31.81	31.81	31.24	31.28	15,252	-0.54(-1.71%)
Apr 06, 2006	31.88	32.01	31.78	31.83	77,088	-0.03(-0.10%)
Apr 05, 2006	31.66	31.88	31.54	31.86	51,227	+0.40(+1.26%)
Apr 04, 2006	31.41	31.74	31.25	31.46	34,125	-0.02(-0.06%)
Apr 03, 2006	31.44	31.60	31.32	31.48	32,980	+0.00(+0.00%)
Mar 31, 2006	31.35	31.56	31.29	31.48	44,261	+0.06(+0.19%)
Mar 30, 2006	31.38	31.66	31.38	31.42	83,887	-0.04(-0.13%)
Mar 29, 2006	31.22	31.58	31.22	31.46	33,283	+0.09(+0.27%)
Mar 28, 2006	31.52	31.68	30.96	31.38	40,857	-0.07(-0.23%)
Mar 27, 2006	31.47	31.53	31.42	31.45	22,956	-0.10(-0.31%)
Mar 24, 2006	31.58	31.61	31.36	31.55	57,541	-0.06(-0.19%)
Mar 23, 2006	31.31	31.61	31.31	31.61	39,117	+0.21(+0.65%)
Mar 22, 2006	30.99	31.44	30.83	31.40	56,486	+0.37(+1.19%)
Mar 21, 2006	31.12	31.25	31.03	31.03	350,183	-0.23(-0.74%)
Mar 20, 2006	31.35	31.47	31.11	31.26	60,482	-0.16(-0.51%)
Mar 17, 2006	31.32	31.44	31.07	31.42	109,963	+0.19(+0.61%)
Mar 16, 2006	31.12	31.23	31.05	31.23	37,078	+0.15(+0.47%)
Mar 15, 2006	31.12	31.12	30.79	31.09	44,164	+0.03(+0.09%)
Mar 14, 2006	30.77	31.06	30.77	31.06	34,800	+0.23(+0.75%)
Mar 13, 2006	30.95	30.99	30.78	30.83	20,161	-0.11(-0.36%)
Mar 10, 2006	30.69	30.94	30.58	30.94	51,890	+0.34(+1.10%)
Mar 09, 2006	30.63	30.76	30.60	30.60	32,881	-0.09(-0.28%)
Mar 08, 2006	30.52	30.70	30.40	30.69	58,022	+0.22(+0.72%)
Mar 07, 2006	30.44	30.49	30.14	30.47	42,263	+0.21(+0.68%)
Mar 06, 2006	30.81	30.81	30.15	30.27	36,259	-0.42(-1.36%)
Mar 03, 2006	30.62	30.89	30.56	30.68	64,968	-0.05(-0.15%)
Mar 02, 2006	30.45	30.73	30.32	30.73	42,650	+0.23(+0.74%)

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.