Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.29	32.95	32.18	32.92	311,998	+0.64(+1.97%)
May 30, 2006	32.79	32.81	32.04	32.29	178,329	-0.69(-2.10%)
May 26, 2006	33.24	33.47	32.91	32.98	228,047	-0.26(-0.77%)
May 25, 2006	32.66	33.24	32.59	33.24	279,029	+0.79(+2.43%)
May 24, 2006	32.33	32.65	31.94	32.45	307,679	+0.10(+0.32%)
May 23, 2006	32.79	32.97	32.31	32.34	259,226	-0.33(-1.02%)
May 22, 2006	32.31	32.95	31.80	32.68	391,104	+0.36(+1.12%)
May 19, 2006	32.15	32.69	31.99	32.32	357,081	+0.16(+0.50%)
May 18, 2006	32.23	32.47	32.13	32.15	354,658	-0.13(-0.41%)
May 17, 2006	32.14	32.38	32.04	32.29	302,097	-0.14(-0.44%)
May 16, 2006	32.89	32.99	32.37	32.43	300,833	-0.50(-1.53%)
May 15, 2006	32.47	33.02	32.47	32.93	540,467	+0.17(+0.52%)
May 12, 2006	32.75	33.11	32.72	32.76	288,614	-0.18(-0.55%)
May 11, 2006	33.47	33.53	32.93	32.94	499,913	-0.56(-1.67%)
May 10, 2006	33.75	33.82	33.47	33.50	193,392	-0.29(-0.87%)
May 09, 2006	34.00	34.06	33.67	33.80	103,753	-0.29(-0.86%)
May 08, 2006	33.94	34.22	33.74	34.09	181,173	-0.09(-0.25%)
May 05, 2006	33.51	34.19	33.51	34.18	303,255	+0.71(+2.13%)
May 04, 2006	33.47	33.65	33.23	33.47	379,201	+0.08(+0.23%)
May 03, 2006	33.09	33.60	32.88	33.39	357,713	+0.10(+0.31%)
May 02, 2006	33.15	33.42	32.94	33.28	322,215	+0.05(+0.14%)
May 01, 2006	34.14	34.14	33.11	33.24	520,137	-0.06(-0.17%)
Apr 28, 2006	33.30	33.61	33.14	33.29	528,353	-0.25(-0.74%)
Apr 27, 2006	33.32	34.08	33.21	33.54	536,675	-0.26(-0.76%)
Apr 26, 2006	32.28	34.14	32.20	33.80	571,224	+0.61(+1.83%)
Apr 25, 2006	32.85	33.29	32.72	33.19	241,003	+0.24(+0.72%)
Apr 24, 2006	33.11	33.13	32.64	32.95	565,852	-0.40(-1.20%)
Apr 21, 2006	33.51	33.52	32.95	33.35	320,109	+0.26(+0.77%)
Apr 20, 2006	33.09	33.19	32.79	33.09	136,828	-0.08(-0.23%)
Apr 19, 2006	33.15	33.35	32.94	33.17	273,025	-0.01(-0.03%)
Apr 18, 2006	32.31	33.18	32.09	33.18	359,503	+0.87(+2.70%)
Apr 17, 2006	32.76	32.93	32.03	32.31	375,725	-0.46(-1.39%)
Apr 13, 2006	32.34	32.88	32.18	32.76	679,402	+0.42(+1.29%)
Apr 12, 2006	31.47	32.40	31.47	32.34	450,617	+0.38(+1.19%)
Apr 11, 2006	31.95	32.25	31.86	31.97	504,969	-0.22(-0.68%)
Apr 10, 2006	31.91	32.29	31.76	32.18	828,871	+0.28(+0.89%)
Apr 07, 2006	31.70	32.10	31.58	31.90	672,450	+0.21(+0.66%)
Apr 06, 2006	33.18	33.23	30.53	31.69	3,226,266	-0.59(-1.82%)
Apr 05, 2006	32.40	32.72	32.19	32.28	580,283	-0.17(-0.53%)
Apr 04, 2006	32.34	32.71	32.28	32.45	578,914	-0.08(-0.23%)
Apr 03, 2006	32.66	32.76	32.40	32.53	469,788	-0.21(-0.64%)
Mar 31, 2006	32.90	32.94	32.45	32.73	610,935	-0.02(-0.06%)
Mar 30, 2006	32.62	32.86	32.43	32.75	805,592	+0.17(+0.52%)
Mar 29, 2006	32.64	32.75	32.49	32.58	777,362	+0.13(+0.41%)
Mar 28, 2006	32.75	32.75	32.32	32.45	477,372	-0.14(-0.44%)
Mar 27, 2006	32.28	32.72	32.09	32.59	1,271,588	-0.12(-0.38%)
Mar 24, 2006	32.74	33.07	32.37	32.72	1,118,749	-0.03(-0.09%)
Mar 23, 2006	32.14	32.82	31.59	32.74	2,910,476	+0.95(+2.99%)
Mar 22, 2006	31.57	32.85	31.19	31.79	4,755,817	-3.73(-10.50%)
Mar 21, 2006	35.98	36.18	35.41	35.53	281,557	-0.51(-1.42%)
Mar 20, 2006	36.01	36.24	35.80	36.04	230,891	-0.02(-0.05%)
Mar 17, 2006	35.50	36.06	35.07	36.06	725,327	+0.56(+1.58%)
Mar 16, 2006	36.08	36.08	35.49	35.50	326,850	-0.42(-1.16%)
Mar 15, 2006	36.05	36.05	35.32	35.91	441,453	-0.20(-0.55%)
Mar 14, 2006	36.08	36.41	35.66	36.11	454,409	-0.02(-0.05%)
Mar 13, 2006	35.90	36.38	35.90	36.13	258,067	+0.27(+0.74%)
Mar 10, 2006	35.46	36.15	35.41	35.87	390,050	+0.38(+1.07%)
Mar 09, 2006	35.89	36.16	35.24	35.49	428,497	-0.54(-1.50%)
Mar 08, 2006	35.39	36.54	35.39	36.03	549,420	+0.50(+1.42%)
Mar 07, 2006	35.81	36.46	35.29	35.53	189,706	-0.36(-1.01%)
Mar 06, 2006	36.22	36.22	35.55	35.89	203,188	-0.26(-0.71%)
Mar 03, 2006	36.28	36.69	35.98	36.14	148,625	-0.33(-0.91%)
Mar 02, 2006	36.76	36.88	36.24	36.47	151,469	-0.38(-1.03%)

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.