Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.34	28.41	27.95	28.12	3,082,040	-0.16(-0.58%)
May 30, 2006	28.93	28.93	28.23	28.28	1,987,720	-0.84(-2.88%)
May 26, 2006	28.99	29.27	28.86	29.12	2,255,151	+0.18(+0.63%)
May 25, 2006	29.08	29.18	28.48	28.94	2,819,574	+0.11(+0.39%)
May 24, 2006	28.41	29.25	28.21	28.83	4,909,949	+0.30(+1.06%)
May 23, 2006	28.62	29.60	28.53	28.53	3,928,906	+0.17(+0.61%)
May 22, 2006	28.08	28.57	27.70	28.35	3,756,046	-0.10(-0.37%)
May 19, 2006	28.58	28.79	28.17	28.46	3,761,704	-0.12(-0.42%)
May 18, 2006	28.22	29.38	28.22	28.58	5,347,700	+0.50(+1.79%)
May 17, 2006	27.93	28.59	27.50	28.08	4,936,276	-0.21(-0.73%)
May 16, 2006	28.88	29.31	27.99	28.28	4,525,776	-0.68(-2.33%)
May 15, 2006	29.55	29.95	28.50	28.96	3,849,577	-0.85(-2.85%)
May 12, 2006	30.30	30.36	29.60	29.81	4,709,260	-0.49(-1.63%)
May 11, 2006	31.55	31.56	30.28	30.30	3,947,728	-1.38(-4.35%)
May 10, 2006	31.44	32.09	31.35	31.68	2,483,207	+0.42(+1.33%)
May 09, 2006	31.76	31.79	31.04	31.26	1,986,912	-0.42(-1.31%)
May 08, 2006	31.31	32.22	31.31	31.68	3,284,692	-0.41(-1.27%)
May 05, 2006	30.99	32.47	30.93	32.09	4,829,235	+1.38(+4.48%)
May 04, 2006	30.93	31.24	30.67	30.71	2,047,303	-0.25(-0.81%)
May 03, 2006	30.74	31.32	30.56	30.96	5,511,669	+0.00(+0.00%)
May 02, 2006	31.57	31.70	30.62	30.96	5,017,684	-0.74(-2.32%)
May 01, 2006	32.35	32.68	31.45	31.70	3,601,776	-0.65(-2.01%)
Apr 28, 2006	32.60	33.19	32.17	32.35	3,073,380	-0.47(-1.43%)
Apr 27, 2006	33.04	33.06	31.14	32.81	6,094,221	-1.00(-2.95%)
Apr 26, 2006	32.91	34.68	32.91	33.81	4,150,610	+0.99(+3.01%)
Apr 25, 2006	34.07	34.07	32.61	32.82	3,742,074	-1.25(-3.66%)
Apr 24, 2006	34.48	34.55	33.87	34.07	1,682,992	-0.41(-1.18%)
Apr 21, 2006	34.94	34.94	34.19	34.48	1,932,525	-0.06(-0.18%)
Apr 20, 2006	33.86	34.65	33.80	34.54	3,085,735	-0.09(-0.25%)
Apr 19, 2006	35.46	35.51	34.35	34.62	2,923,845	-1.19(-3.31%)
Apr 18, 2006	33.50	35.82	32.72	35.81	6,337,288	+2.31(+6.90%)
Apr 17, 2006	34.25	34.47	33.48	33.50	2,632,165	-0.71(-2.08%)
Apr 13, 2006	34.37	34.30	33.83	34.21	2,269,701	-0.16(-0.48%)
Apr 12, 2006	35.08	35.08	34.10	34.37	3,156,404	-0.71(-2.02%)
Apr 11, 2006	35.71	35.92	34.82	35.08	2,684,935	-0.31(-0.88%)
Apr 10, 2006	35.51	35.68	35.17	35.39	2,485,170	+0.05(+0.15%)
Apr 07, 2006	34.87	35.62	34.68	35.34	3,026,037	+0.48(+1.37%)
Apr 06, 2006	35.06	35.24	34.55	34.87	2,585,052	-0.38(-1.08%)
Apr 05, 2006	33.38	35.27	33.38	35.25	2,722,348	+1.97(+5.91%)
Apr 04, 2006	33.06	33.38	32.76	33.28	1,650,891	+0.33(+1.00%)
Apr 03, 2006	33.28	33.31	32.87	32.95	1,831,834	-0.32(-0.96%)
Mar 31, 2006	33.56	33.67	33.09	33.27	1,814,975	-0.34(-1.00%)
Mar 30, 2006	34.30	34.54	33.25	33.61	2,180,442	-0.85(-2.46%)
Mar 29, 2006	34.19	34.73	33.72	34.46	1,978,367	+0.52(+1.53%)
Mar 28, 2006	35.00	35.25	33.77	33.94	2,666,113	-1.05(-3.00%)
Mar 27, 2006	34.87	35.26	34.79	34.99	2,214,736	+0.21(+0.60%)
Mar 24, 2006	34.83	34.86	33.46	34.78	3,133,771	+0.63(+1.85%)
Mar 23, 2006	32.89	34.27	32.77	34.15	3,792,881	+1.41(+4.31%)
Mar 22, 2006	32.69	33.13	32.66	32.74	2,485,747	+0.08(+0.24%)
Mar 21, 2006	33.86	33.87	32.62	32.66	3,867,244	-1.21(-3.58%)
Mar 20, 2006	34.37	34.44	33.64	33.87	2,713,687	-0.50(-1.46%)
Mar 17, 2006	34.12	34.61	34.01	34.37	2,615,075	+0.64(+1.90%)
Mar 16, 2006	33.17	33.97	32.91	33.73	2,468,080	+0.94(+2.85%)
Mar 15, 2006	32.95	33.13	32.41	32.80	3,047,514	-0.16(-0.47%)
Mar 14, 2006	31.42	33.08	31.38	32.95	4,738,705	+1.23(+3.88%)
Mar 13, 2006	31.75	32.14	31.72	31.72	1,634,378	+0.02(+0.05%)
Mar 10, 2006	31.23	32.03	31.22	31.70	2,587,939	+0.49(+1.58%)
Mar 09, 2006	32.20	32.38	31.19	31.21	2,848,442	-0.99(-3.07%)
Mar 08, 2006	32.40	32.40	31.94	32.20	3,099,246	-0.20(-0.61%)
Mar 07, 2006	32.95	33.12	32.00	32.40	3,610,898	-0.91(-2.73%)
Mar 06, 2006	33.08	33.52	33.08	33.31	3,099,707	-0.03(-0.10%)
Mar 03, 2006	33.19	33.45	32.95	33.34	2,289,562	-0.28(-0.82%)
Mar 02, 2006	33.19	33.94	33.02	33.62	1,926,174	+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.