Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.00	34.75	34.00	34.64	123,600	+0.59(+1.73%)
May 30, 2006	34.25	34.49	34.00	34.05	90,800	+0.20(+0.59%)
May 26, 2006	33.65	33.95	33.65	33.85	68,000	+0.38(+1.14%)
May 25, 2006	32.86	33.59	32.86	33.47	67,100	+0.55(+1.67%)
May 24, 2006	33.40	33.45	32.85	32.92	87,600	-0.34(-1.02%)
May 23, 2006	32.85	33.50	32.85	33.26	108,700	+0.26(+0.79%)
May 22, 2006	33.10	33.11	32.60	33.00	120,200	-0.26(-0.78%)
May 19, 2006	33.60	33.80	33.10	33.26	216,900	+0.11(+0.33%)
May 18, 2006	33.06	33.30	33.00	33.15	92,500	+0.32(+0.97%)
May 17, 2006	33.60	33.65	32.68	32.83	166,800	-0.98(-2.90%)
May 16, 2006	33.73	33.99	33.53	33.81	118,800	+0.61(+1.84%)
May 15, 2006	33.52	33.53	33.00	33.20	124,500	-0.42(-1.25%)
May 12, 2006	33.75	34.10	33.30	33.62	95,100	-0.23(-0.68%)
May 11, 2006	34.73	34.85	33.75	33.85	120,800	-0.78(-2.25%)
May 10, 2006	34.71	34.75	34.05	34.63	172,200	+0.16(+0.46%)
May 09, 2006	34.30	34.62	34.08	34.47	177,700	+0.03(+0.09%)
May 08, 2006	34.35	34.54	34.10	34.44	151,600	+0.18(+0.53%)
May 05, 2006	34.01	34.60	34.01	34.26	125,600	+0.11(+0.32%)
May 04, 2006	34.15	34.55	34.05	34.15	119,300	-0.75(-2.15%)
May 03, 2006	34.99	34.99	34.75	34.90	224,700	+0.00(+0.00%)
May 02, 2006	34.69	35.00	34.57	34.90	232,500	+0.34(+0.98%)
May 01, 2006	34.60	34.69	34.25	34.56	285,500	+0.60(+1.77%)
Apr 28, 2006	33.88	34.18	33.46	33.96	288,200	+0.56(+1.68%)
Apr 27, 2006	33.15	33.41	32.97	33.40	96,200	+0.29(+0.88%)
Apr 26, 2006	33.15	33.69	33.00	33.11	86,800	+0.14(+0.42%)
Apr 25, 2006	33.48	33.59	32.96	32.97	133,300	-0.33(-0.99%)
Apr 24, 2006	33.34	33.40	33.10	33.30	119,200	-0.04(-0.12%)
Apr 21, 2006	33.01	33.39	33.01	33.34	107,000	+0.23(+0.69%)
Apr 20, 2006	33.25	33.30	32.87	33.11	120,400	-0.14(-0.42%)
Apr 19, 2006	33.13	33.29	33.00	33.25	101,800	+0.12(+0.36%)
Apr 18, 2006	32.90	33.15	32.60	33.13	135,500	+0.14(+0.42%)
Apr 17, 2006	32.95	33.17	32.87	32.99	98,700	+0.19(+0.58%)
Apr 13, 2006	33.02	33.14	32.64	32.80	179,700	-0.22(-0.67%)
Apr 12, 2006	33.22	33.50	33.00	33.02	120,400	-0.03(-0.09%)
Apr 11, 2006	33.81	34.10	32.71	33.05	191,200	-0.75(-2.22%)
Apr 10, 2006	33.70	34.25	33.69	33.80	116,800	-0.09(-0.27%)
Apr 07, 2006	33.62	34.40	33.60	33.89	249,800	+0.40(+1.19%)
Apr 06, 2006	33.30	33.50	33.19	33.49	123,600	+0.22(+0.66%)
Apr 05, 2006	33.10	33.39	33.10	33.27	145,500	+0.12(+0.36%)
Apr 04, 2006	33.00	33.20	32.90	33.15	121,300	+0.06(+0.18%)
Apr 03, 2006	33.10	33.12	32.81	33.09	176,000	+0.22(+0.67%)
Mar 31, 2006	32.96	33.08	32.80	32.87	120,300	-0.08(-0.24%)
Mar 30, 2006	32.92	33.00	32.67	32.95	145,100	+0.03(+0.09%)
Mar 29, 2006	32.83	33.05	32.65	32.92	202,900	+0.32(+0.98%)
Mar 28, 2006	32.77	32.89	32.58	32.60	90,300	+0.07(+0.22%)
Mar 27, 2006	33.05	33.05	32.40	32.53	168,800	-0.39(-1.18%)
Mar 24, 2006	32.68	33.17	32.65	32.92	232,900	+0.38(+1.17%)
Mar 23, 2006	31.72	33.00	31.71	32.54	347,700	+0.61(+1.91%)
Mar 22, 2006	31.50	32.06	31.50	31.93	401,800	+0.83(+2.67%)
Mar 21, 2006	31.18	31.23	31.00	31.10	91,400	+0.02(+0.06%)
Mar 20, 2006	31.40	31.40	31.05	31.08	76,700	-0.32(-1.02%)
Mar 17, 2006	31.30	31.50	31.16	31.40	99,000	-0.03(-0.10%)
Mar 16, 2006	30.92	31.49	30.92	31.43	75,100	+0.43(+1.39%)
Mar 15, 2006	30.85	31.14	30.85	31.00	158,200	+0.01(+0.03%)
Mar 14, 2006	31.05	31.20	30.90	30.99	134,100	-0.09(-0.29%)
Mar 13, 2006	31.13	31.20	31.00	31.08	130,200	-0.05(-0.16%)
Mar 10, 2006	31.00	31.40	30.80	31.13	119,600	+0.11(+0.35%)
Mar 09, 2006	30.97	31.09	30.91	31.02	225,200	+0.12(+0.39%)
Mar 08, 2006	30.95	30.95	30.68	30.90	279,000	+0.00(+0.00%)
Mar 07, 2006	31.00	31.00	30.75	30.90	146,600	-0.02(-0.06%)
Mar 06, 2006	31.16	31.17	30.82	30.92	120,400	-0.24(-0.77%)
Mar 03, 2006	31.40	31.42	31.14	31.16	149,500	-0.23(-0.73%)
Mar 02, 2006	31.31	31.93	31.28	31.39	162,000	+0.09(+0.29%)

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.