Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.44	32.13	31.31	32.13	1,938,628	+0.87(+2.78%)
May 30, 2006	30.89	31.58	30.73	31.26	1,116,965	+0.04(+0.11%)
May 26, 2006	31.18	31.58	31.03	31.22	1,047,021	+0.04(+0.14%)
May 25, 2006	31.03	31.41	30.62	31.18	1,525,944	+0.32(+1.02%)
May 24, 2006	30.99	31.37	30.50	30.87	1,876,518	-0.15(-0.48%)
May 23, 2006	30.85	31.44	30.78	31.01	1,616,401	+0.15(+0.50%)
May 22, 2006	31.49	31.73	30.76	30.86	2,200,597	-0.62(-1.98%)
May 19, 2006	31.59	31.88	31.08	31.48	3,393,346	-0.07(-0.22%)
May 18, 2006	32.08	32.27	31.52	31.55	1,831,931	-0.34(-1.06%)
May 17, 2006	32.89	32.92	31.84	31.89	1,479,932	-1.35(-4.05%)
May 16, 2006	33.62	33.62	32.71	33.24	1,532,355	-0.39(-1.15%)
May 15, 2006	33.13	33.63	32.89	33.63	1,065,397	+0.28(+0.84%)
May 12, 2006	33.91	34.00	33.29	33.34	1,414,405	-0.60(-1.76%)
May 11, 2006	34.41	34.53	33.81	33.94	984,057	-0.59(-1.71%)
May 10, 2006	34.74	34.93	34.31	34.53	823,087	-0.27(-0.79%)
May 09, 2006	34.35	35.01	33.89	34.80	1,077,078	+0.32(+0.92%)
May 08, 2006	34.08	34.52	34.08	34.49	921,663	+0.41(+1.19%)
May 05, 2006	33.90	34.24	33.77	34.08	1,431,356	+0.18(+0.52%)
May 04, 2006	33.94	34.27	33.77	33.91	857,845	+0.12(+0.35%)
May 03, 2006	33.74	34.05	33.70	33.79	755,564	+0.02(+0.06%)
May 02, 2006	34.04	34.16	33.53	33.77	1,097,876	-0.45(-1.31%)
May 01, 2006	34.43	34.79	34.12	34.22	1,631,786	-0.21(-0.61%)
Apr 28, 2006	35.06	35.06	34.40	34.43	1,411,983	-0.67(-1.92%)
Apr 27, 2006	34.16	35.16	33.69	35.10	1,228,077	+0.88(+2.56%)
Apr 26, 2006	33.52	34.54	33.23	34.22	1,800,022	+1.07(+3.24%)
Apr 25, 2006	32.95	33.52	32.82	33.15	1,032,348	+0.22(+0.66%)
Apr 24, 2006	32.89	33.31	32.87	32.93	1,060,269	-0.15(-0.45%)
Apr 21, 2006	33.22	33.38	32.90	33.08	1,015,112	-0.09(-0.28%)
Apr 20, 2006	33.39	33.51	33.12	33.17	1,406,570	-0.28(-0.84%)
Apr 19, 2006	32.98	33.99	32.94	33.45	2,013,272	+0.60(+1.82%)
Apr 18, 2006	31.84	32.92	31.74	32.85	1,403,293	+1.03(+3.24%)
Apr 17, 2006	32.01	32.28	31.68	31.82	742,031	-0.11(-0.33%)
Apr 13, 2006	31.98	32.22	31.87	31.93	796,448	-0.05(-0.15%)
Apr 12, 2006	31.85	32.22	31.75	31.98	1,345,458	+0.18(+0.55%)
Apr 11, 2006	31.92	32.11	31.73	31.80	1,571,102	-0.06(-0.18%)
Apr 10, 2006	31.06	32.02	31.03	31.86	1,811,703	+0.83(+2.67%)
Apr 07, 2006	31.57	31.83	30.96	31.03	1,353,150	-0.51(-1.62%)
Apr 06, 2006	31.66	31.69	31.25	31.54	1,655,860	-0.12(-0.38%)
Apr 05, 2006	31.66	31.95	31.52	31.66	1,019,528	+0.07(+0.22%)
Apr 04, 2006	31.26	31.62	31.24	31.59	977,789	+0.24(+0.76%)
Apr 03, 2006	31.94	32.08	31.32	31.35	1,431,926	-0.28(-0.89%)
Mar 31, 2006	31.59	31.98	31.41	31.63	2,284,073	+0.18(+0.58%)
Mar 30, 2006	30.12	31.58	30.12	31.45	4,124,695	+1.33(+4.40%)
Mar 29, 2006	30.33	30.45	30.05	30.12	1,897,316	-0.15(-0.51%)
Mar 28, 2006	31.22	31.22	30.26	30.28	6,524,154	-0.93(-2.99%)
Mar 27, 2006	31.18	31.32	31.03	31.21	1,192,464	+0.15(+0.47%)
Mar 24, 2006	31.06	31.19	30.80	31.06	1,357,851	+0.14(+0.45%)
Mar 23, 2006	31.06	31.26	30.74	30.92	1,027,505	-0.14(-0.45%)
Mar 22, 2006	30.80	31.13	30.80	31.06	1,819,538	+0.23(+0.75%)
Mar 21, 2006	31.80	31.95	30.80	30.83	1,465,117	-1.00(-3.15%)
Mar 20, 2006	32.33	32.40	31.74	31.84	1,398,735	-0.39(-1.20%)
Mar 17, 2006	32.51	32.71	32.14	32.22	1,817,259	-0.11(-0.33%)
Mar 16, 2006	32.01	32.38	31.98	32.33	1,202,579	+0.46(+1.45%)
Mar 15, 2006	31.48	31.98	31.42	31.86	956,422	+0.25(+0.80%)
Mar 14, 2006	30.71	31.68	30.71	31.61	1,836,490	+0.86(+2.81%)
Mar 13, 2006	30.43	30.81	30.42	30.75	1,074,942	+0.35(+1.15%)
Mar 10, 2006	30.36	30.45	30.09	30.40	1,298,449	-0.02(-0.07%)
Mar 09, 2006	30.49	30.79	30.22	30.42	1,235,342	-0.01(-0.02%)
Mar 08, 2006	30.64	30.85	30.32	30.42	1,546,030	-0.22(-0.71%)
Mar 07, 2006	30.00	30.73	29.96	30.64	2,307,151	+0.55(+1.84%)
Mar 06, 2006	30.82	30.85	30.05	30.09	1,158,846	-0.80(-2.59%)
Mar 03, 2006	31.11	31.44	30.66	30.89	1,896,747	-0.40(-1.28%)
Mar 02, 2006	32.13	32.15	31.24	31.29	1,640,761	-0.93(-2.88%)

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.