Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.22	33.32	32.85	32.92	484,346	-0.24(-0.72%)
May 30, 2006	33.53	33.80	32.98	33.16	275,924	-0.53(-1.57%)
May 26, 2006	32.77	34.50	32.77	33.69	941,665	+2.06(+6.51%)
May 25, 2006	31.50	31.68	31.30	31.63	123,687	+0.26(+0.83%)
May 24, 2006	31.39	31.56	30.87	31.37	348,317	+0.02(+0.06%)
May 23, 2006	31.82	31.82	31.35	31.35	154,196	-0.25(-0.79%)
May 22, 2006	31.16	31.71	31.16	31.60	202,268	+0.30(+0.96%)
May 19, 2006	30.93	31.60	30.93	31.30	171,696	+0.39(+1.26%)
May 18, 2006	31.16	31.43	30.91	30.91	371,094	-0.11(-0.35%)
May 17, 2006	31.49	31.53	30.90	31.02	199,394	-0.54(-1.71%)
May 16, 2006	31.95	32.00	31.50	31.56	152,632	-0.30(-0.94%)
May 15, 2006	32.10	32.10	31.52	31.86	405,783	-0.10(-0.31%)
May 12, 2006	32.23	32.59	31.96	31.96	269,371	-0.39(-1.21%)
May 11, 2006	32.65	32.78	32.28	32.35	159,126	-0.42(-1.28%)
May 10, 2006	32.79	32.85	32.54	32.77	165,540	+0.05(+0.15%)
May 09, 2006	32.58	32.78	32.50	32.72	130,384	+0.06(+0.18%)
May 08, 2006	32.55	32.80	32.44	32.66	190,004	+0.20(+0.62%)
May 05, 2006	32.32	32.55	32.32	32.46	126,349	+0.09(+0.28%)
May 04, 2006	32.34	32.82	32.29	32.37	103,641	+0.05(+0.15%)
May 03, 2006	32.40	32.44	32.20	32.32	225,676	-0.08(-0.25%)
May 02, 2006	32.64	33.10	32.21	32.40	404,749	-0.28(-0.86%)
May 01, 2006	32.75	32.77	32.47	32.68	261,482	-0.07(-0.21%)
Apr 28, 2006	32.63	32.77	32.60	32.75	101,800	+0.00(+0.00%)
Apr 27, 2006	32.59	32.75	32.29	32.75	271,253	-0.02(-0.06%)
Apr 26, 2006	32.73	33.00	32.73	32.77	88,209	-0.13(-0.40%)
Apr 25, 2006	33.10	33.10	32.69	32.90	193,674	-0.16(-0.48%)
Apr 24, 2006	33.22	33.39	32.93	33.06	289,712	-0.27(-0.81%)
Apr 21, 2006	33.90	33.92	33.09	33.33	227,640	-0.59(-1.74%)
Apr 20, 2006	34.00	34.25	33.61	33.92	422,284	-0.29(-0.85%)
Apr 19, 2006	33.95	34.24	33.70	34.21	157,646	+0.28(+0.83%)
Apr 18, 2006	33.53	33.97	33.42	33.93	240,269	+0.34(+1.01%)
Apr 17, 2006	33.20	33.60	33.08	33.59	115,547	+0.48(+1.45%)
Apr 13, 2006	33.07	33.41	33.07	33.11	123,953	-0.08(-0.24%)
Apr 12, 2006	33.15	33.27	32.91	33.19	134,241	+0.04(+0.12%)
Apr 11, 2006	33.62	33.65	33.09	33.15	120,614	-0.45(-1.34%)
Apr 10, 2006	33.66	33.76	33.49	33.60	144,285	-0.14(-0.41%)
Apr 07, 2006	33.65	34.01	33.46	33.74	236,244	+0.22(+0.66%)
Apr 06, 2006	33.49	33.63	33.43	33.52	265,905	+0.03(+0.09%)
Apr 05, 2006	33.48	33.54	33.34	33.49	171,014	+0.10(+0.30%)
Apr 04, 2006	33.20	33.43	33.11	33.39	202,723	+0.21(+0.63%)
Apr 03, 2006	33.00	33.33	32.80	33.18	375,433	+0.43(+1.31%)
Mar 31, 2006	32.65	32.83	32.41	32.75	136,702	+0.34(+1.05%)
Mar 30, 2006	32.76	32.76	32.33	32.41	64,186	-0.22(-0.67%)
Mar 29, 2006	32.87	32.87	32.21	32.63	227,448	+0.07(+0.21%)
Mar 28, 2006	33.07	33.07	32.41	32.56	97,211	-0.37(-1.12%)
Mar 27, 2006	33.21	33.21	32.73	32.93	142,056	-0.18(-0.54%)
Mar 24, 2006	33.51	33.51	33.04	33.11	89,282	-0.28(-0.84%)
Mar 23, 2006	33.83	33.83	33.33	33.39	187,800	-0.22(-0.65%)
Mar 22, 2006	33.50	33.73	33.38	33.61	215,600	+0.11(+0.33%)
Mar 21, 2006	33.49	33.72	33.39	33.50	370,354	+0.05(+0.15%)
Mar 20, 2006	33.56	33.60	33.36	33.45	350,483	+0.00(+0.00%)
Mar 17, 2006	33.37	33.64	33.24	33.45	224,162	+0.24(+0.72%)
Mar 16, 2006	33.00	33.35	33.00	33.21	293,181	+0.27(+0.82%)
Mar 15, 2006	32.43	32.95	32.40	32.94	227,545	+0.47(+1.45%)
Mar 14, 2006	31.85	32.58	31.85	32.47	398,783	+0.60(+1.88%)
Mar 13, 2006	31.75	32.18	31.69	31.87	148,904	+0.15(+0.47%)
Mar 10, 2006	31.36	31.72	31.27	31.72	142,107	+0.32(+1.02%)
Mar 09, 2006	31.45	31.59	31.36	31.40	117,907	+0.00(+0.00%)
Mar 08, 2006	31.19	31.40	31.00	31.40	141,486	+0.28(+0.90%)
Mar 07, 2006	30.99	31.12	30.87	31.12	142,473	+0.16(+0.52%)
Mar 06, 2006	30.90	31.02	30.77	30.96	157,185	+0.01(+0.03%)
Mar 03, 2006	30.82	31.10	30.78	30.95	366,704	+0.17(+0.55%)
Mar 02, 2006	31.09	31.09	30.69	30.78	223,878	-0.19(-0.61%)

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.