Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.02	32.50	32.01	32.50	72,382	+0.59(+1.85%)
May 30, 2006	31.78	31.99	31.76	31.91	89,472	+0.13(+0.40%)
May 26, 2006	31.84	31.95	31.70	31.78	53,864	+0.07(+0.23%)
May 25, 2006	31.67	31.85	31.52	31.71	36,176	+0.25(+0.80%)
May 24, 2006	31.49	31.66	31.24	31.46	38,867	+0.01(+0.04%)
May 23, 2006	31.68	31.86	31.44	31.44	19,754	-0.32(-1.02%)
May 22, 2006	31.77	31.87	31.73	31.77	31,709	-0.15(-0.48%)
May 19, 2006	32.11	32.11	31.85	31.92	61,693	+0.03(+0.10%)
May 18, 2006	32.11	32.41	31.76	31.89	60,324	-0.37(-1.15%)
May 17, 2006	32.69	32.69	32.13	32.26	38,368	-0.34(-1.06%)
May 16, 2006	32.36	32.64	32.12	32.60	49,091	+0.28(+0.88%)
May 15, 2006	32.42	32.44	32.24	32.32	60,842	-0.15(-0.47%)
May 12, 2006	32.34	32.51	32.34	32.47	152,805	+0.07(+0.20%)
May 11, 2006	32.68	32.76	32.40	32.40	37,747	-0.36(-1.11%)
May 10, 2006	32.44	32.78	32.44	32.77	24,475	+0.07(+0.20%)
May 09, 2006	32.92	33.01	32.68	32.70	47,755	-0.23(-0.70%)
May 08, 2006	32.93	33.07	32.71	32.93	55,517	+0.16(+0.48%)
May 05, 2006	32.69	33.07	32.69	32.77	78,944	+0.16(+0.49%)
May 04, 2006	32.47	32.69	32.42	32.62	64,184	+0.19(+0.57%)
May 03, 2006	32.29	32.54	32.22	32.43	47,819	+0.11(+0.35%)
May 02, 2006	32.37	32.38	32.18	32.32	86,191	-0.04(-0.12%)
May 01, 2006	32.17	32.40	32.17	32.36	163,404	+0.13(+0.41%)
Apr 28, 2006	32.40	32.40	32.13	32.22	43,053	+0.02(+0.06%)
Apr 27, 2006	32.10	32.41	32.07	32.20	71,424	+0.08(+0.25%)
Apr 26, 2006	31.82	32.13	31.82	32.13	162,730	+0.13(+0.39%)
Apr 25, 2006	32.25	32.25	31.89	32.00	35,555	-0.29(-0.90%)
Apr 24, 2006	32.07	32.39	31.99	32.29	109,113	+0.22(+0.68%)
Apr 21, 2006	32.11	32.26	31.97	32.07	46,154	-0.05(-0.16%)
Apr 20, 2006	32.24	32.27	32.03	32.13	35,790	-0.17(-0.53%)
Apr 19, 2006	31.98	32.30	31.85	32.30	63,684	+0.17(+0.52%)
Apr 18, 2006	31.56	32.15	31.33	32.13	57,798	+0.69(+2.21%)
Apr 17, 2006	31.15	31.58	31.09	31.44	80,396	+0.33(+1.06%)
Apr 13, 2006	31.03	31.13	30.90	31.11	116,867	+0.11(+0.34%)
Apr 12, 2006	31.19	31.26	31.00	31.00	42,233	-0.19(-0.59%)
Apr 11, 2006	31.46	31.46	31.15	31.19	18,322	-0.33(-1.05%)
Apr 10, 2006	31.27	31.78	31.21	31.52	105,266	+0.24(+0.76%)
Apr 07, 2006	31.80	31.80	31.23	31.28	15,255	-0.54(-1.71%)
Apr 06, 2006	31.87	32.00	31.77	31.82	77,104	-0.03(-0.10%)
Apr 05, 2006	31.65	31.87	31.54	31.85	51,237	+0.40(+1.26%)
Apr 04, 2006	31.40	31.73	31.24	31.46	34,132	-0.02(-0.06%)
Apr 03, 2006	31.44	31.60	31.32	31.48	32,987	+0.00(+0.00%)
Mar 31, 2006	31.34	31.55	31.28	31.48	44,270	+0.06(+0.19%)
Mar 30, 2006	31.38	31.65	31.38	31.42	83,905	-0.04(-0.13%)
Mar 29, 2006	31.21	31.57	31.21	31.46	33,290	+0.09(+0.27%)
Mar 28, 2006	31.51	31.68	30.95	31.37	40,865	-0.07(-0.23%)
Mar 27, 2006	31.46	31.52	31.42	31.44	22,961	-0.10(-0.31%)
Mar 24, 2006	31.58	31.60	31.36	31.54	57,553	-0.06(-0.19%)
Mar 23, 2006	31.30	31.60	31.30	31.60	39,125	+0.21(+0.65%)
Mar 22, 2006	30.98	31.43	30.83	31.40	56,498	+0.37(+1.19%)
Mar 21, 2006	31.11	31.24	31.03	31.03	350,257	-0.23(-0.74%)
Mar 20, 2006	31.34	31.46	31.10	31.26	60,495	-0.16(-0.51%)
Mar 17, 2006	31.32	31.43	31.06	31.42	109,986	+0.19(+0.61%)
Mar 16, 2006	31.11	31.23	31.04	31.23	37,086	+0.15(+0.47%)
Mar 15, 2006	31.11	31.11	30.79	31.08	44,174	+0.03(+0.09%)
Mar 14, 2006	30.77	31.05	30.77	31.05	34,808	+0.23(+0.75%)
Mar 13, 2006	30.95	30.98	30.77	30.82	20,165	-0.11(-0.36%)
Mar 10, 2006	30.68	30.93	30.58	30.93	51,901	+0.34(+1.10%)
Mar 09, 2006	30.62	30.76	30.60	30.60	32,888	-0.09(-0.28%)
Mar 08, 2006	30.51	30.69	30.40	30.68	58,034	+0.22(+0.72%)
Mar 07, 2006	30.44	30.48	30.13	30.46	42,272	+0.21(+0.68%)
Mar 06, 2006	30.80	30.80	30.15	30.26	36,267	-0.42(-1.36%)
Mar 03, 2006	30.62	30.88	30.55	30.68	64,981	-0.05(-0.15%)
Mar 02, 2006	30.44	30.72	30.32	30.72	42,659	+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.