Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.08	28.15	27.69	27.86	3,110,486	-0.16(-0.58%)
May 30, 2006	28.66	28.67	27.97	28.03	2,006,066	-0.83(-2.88%)
May 26, 2006	28.72	29.00	28.59	28.86	2,275,965	+0.18(+0.63%)
May 25, 2006	28.81	28.91	28.22	28.68	2,845,597	+0.11(+0.39%)
May 24, 2006	28.15	28.98	27.95	28.57	4,955,265	+0.30(+1.06%)
May 23, 2006	28.36	29.33	28.27	28.27	3,965,167	+0.17(+0.61%)
May 22, 2006	27.83	28.31	27.45	28.09	3,790,712	-0.10(-0.37%)
May 19, 2006	28.32	28.52	27.91	28.20	3,796,422	-0.12(-0.42%)
May 18, 2006	27.97	29.12	27.97	28.32	5,397,056	+0.50(+1.79%)
May 17, 2006	27.67	28.33	27.24	27.82	4,981,835	-0.21(-0.74%)
May 16, 2006	28.62	29.05	27.73	28.03	4,567,547	-0.67(-2.33%)
May 15, 2006	29.28	29.67	28.24	28.69	3,885,106	-0.84(-2.85%)
May 12, 2006	30.02	30.08	29.33	29.54	4,752,724	-0.49(-1.63%)
May 11, 2006	31.26	31.27	30.01	30.02	3,984,163	-1.36(-4.35%)
May 10, 2006	31.15	31.80	31.06	31.39	2,506,125	+0.41(+1.33%)
May 09, 2006	31.47	31.50	30.75	30.98	2,005,250	-0.41(-1.31%)
May 08, 2006	31.02	31.93	31.02	31.39	3,315,008	-0.40(-1.27%)
May 05, 2006	30.70	32.17	30.64	31.79	4,873,806	+1.36(+4.48%)
May 04, 2006	30.64	30.95	30.39	30.43	2,066,199	-0.25(-0.81%)
May 03, 2006	30.46	31.03	30.28	30.68	5,562,539	+0.00(+0.00%)
May 02, 2006	31.28	31.41	30.34	30.68	5,063,994	-0.73(-2.32%)
May 01, 2006	32.06	32.38	31.16	31.41	3,635,018	-0.64(-2.01%)
Apr 28, 2006	32.30	32.89	31.88	32.05	3,101,746	-0.46(-1.43%)
Apr 27, 2006	32.74	32.76	30.86	32.51	6,150,467	-0.99(-2.95%)
Apr 26, 2006	32.61	34.37	32.61	33.50	4,188,918	+0.98(+3.01%)
Apr 25, 2006	33.76	33.76	32.31	32.52	3,776,611	-1.24(-3.66%)
Apr 24, 2006	34.16	34.23	33.56	33.76	1,698,525	-0.40(-1.18%)
Apr 21, 2006	34.62	34.62	33.88	34.16	1,950,361	-0.06(-0.18%)
Apr 20, 2006	33.55	34.33	33.49	34.22	3,114,215	-0.09(-0.25%)
Apr 19, 2006	35.14	35.18	34.04	34.31	2,950,830	-1.18(-3.31%)
Apr 18, 2006	33.19	35.49	32.42	35.48	6,395,777	+2.29(+6.90%)
Apr 17, 2006	33.94	34.15	33.17	33.19	2,656,458	-0.70(-2.08%)
Apr 13, 2006	34.06	33.99	33.52	33.89	2,290,649	-0.16(-0.48%)
Apr 12, 2006	34.76	34.76	33.79	34.06	3,185,536	-0.70(-2.02%)
Apr 11, 2006	35.39	35.59	34.50	34.76	2,709,715	-0.31(-0.88%)
Apr 10, 2006	35.18	35.35	34.85	35.07	2,508,107	+0.05(+0.15%)
Apr 07, 2006	34.56	35.29	34.36	35.02	3,053,965	+0.47(+1.37%)
Apr 06, 2006	34.74	34.92	34.23	34.55	2,608,911	-0.38(-1.08%)
Apr 05, 2006	33.08	34.95	33.08	34.92	2,747,473	+1.95(+5.91%)
Apr 04, 2006	32.76	33.08	32.46	32.98	1,666,127	+0.33(+1.00%)
Apr 03, 2006	32.98	33.00	32.57	32.65	1,848,741	-0.32(-0.96%)
Mar 31, 2006	33.25	33.36	32.79	32.97	1,831,726	-0.33(-1.01%)
Mar 30, 2006	33.99	34.22	32.94	33.30	2,200,566	-0.84(-2.46%)
Mar 29, 2006	33.88	34.41	33.41	34.14	1,996,626	+0.51(+1.53%)
Mar 28, 2006	34.68	34.92	33.47	33.63	2,690,720	-1.04(-3.00%)
Mar 27, 2006	34.56	34.94	34.47	34.67	2,235,177	+0.21(+0.60%)
Mar 24, 2006	34.51	34.54	33.16	34.46	3,162,694	+0.63(+1.85%)
Mar 23, 2006	32.59	33.95	32.47	33.83	3,827,887	+1.40(+4.31%)
Mar 22, 2006	32.39	32.82	32.36	32.44	2,508,689	+0.08(+0.24%)
Mar 21, 2006	33.55	33.56	32.32	32.36	3,902,937	-1.20(-3.58%)
Mar 20, 2006	34.06	34.13	33.34	33.56	2,738,733	-0.50(-1.46%)
Mar 17, 2006	33.81	34.30	33.70	34.06	2,639,211	+0.63(+1.90%)
Mar 16, 2006	32.87	33.66	32.61	33.42	2,490,859	+0.93(+2.85%)
Mar 15, 2006	32.65	32.82	32.11	32.50	3,075,641	-0.15(-0.47%)
Mar 14, 2006	31.13	32.78	31.10	32.65	4,782,441	+1.22(+3.88%)
Mar 13, 2006	31.46	31.84	31.43	31.43	1,649,463	+0.02(+0.05%)
Mar 10, 2006	30.94	31.73	30.93	31.41	2,611,824	+0.49(+1.58%)
Mar 09, 2006	31.90	32.08	30.90	30.93	2,874,732	-0.98(-3.07%)
Mar 08, 2006	32.10	32.10	31.65	31.90	3,127,850	-0.20(-0.61%)
Mar 07, 2006	32.65	32.81	31.71	32.10	3,644,225	-0.90(-2.73%)
Mar 06, 2006	32.78	33.22	32.78	33.00	3,128,316	-0.03(-0.10%)
Mar 03, 2006	32.88	33.14	32.65	33.04	2,310,693	-0.27(-0.82%)
Mar 02, 2006	32.89	33.63	32.72	33.31	1,943,951	+0.09(+0.26%)

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.