Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.69	34.69	34.69	34.69	565	-0.66(-1.87%)
May 30, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 26, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 25, 2006	35.35	35.35	35.35	35.35	565	+0.00(+0.00%)
May 24, 2006	35.35	35.35	35.35	35.35	226	+0.00(+0.00%)
May 23, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 22, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 19, 2006	35.35	35.35	35.35	35.35	226	+0.00(+0.00%)
May 18, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 17, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 16, 2006	35.35	35.57	35.35	35.35	3,960	+0.00(+0.00%)
May 15, 2006	35.35	35.35	35.35	35.35	565	-0.04(-0.12%)
May 12, 2006	35.35	35.40	35.35	35.40	56,914	+0.04(+0.13%)
May 11, 2006	35.35	35.35	35.35	35.35	113	-0.66(-1.84%)
May 10, 2006	36.01	36.01	36.01	36.01	3,733	+0.66(+1.88%)
May 09, 2006	35.35	35.35	35.35	35.35	0	+0.00(+0.00%)
May 08, 2006	35.35	35.35	35.35	35.35	565	+0.00(+0.00%)
May 05, 2006	35.35	35.35	35.35	35.35	226	-0.09(-0.25%)
May 04, 2006	35.57	35.57	35.44	35.44	339	-0.18(-0.50%)
May 03, 2006	35.62	35.62	35.62	35.62	56,575	+0.27(+0.75%)
May 02, 2006	35.35	35.35	35.35	35.35	113	+0.00(+0.00%)
May 01, 2006	35.36	35.36	35.35	35.35	792	-0.40(-1.11%)
Apr 28, 2006	35.75	35.75	35.75	35.75	339,451	-0.04(-0.12%)
Apr 27, 2006	35.79	35.79	35.79	35.79	226	+0.43(+1.22%)
Apr 26, 2006	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Apr 25, 2006	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Apr 24, 2006	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Apr 21, 2006	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Apr 20, 2006	35.36	35.36	35.36	35.36	0	+0.00(+0.00%)
Apr 19, 2006	35.36	35.36	35.36	35.36	113	-0.79(-2.18%)
Apr 18, 2006	35.88	36.15	35.88	36.15	56,688	+0.34(+0.96%)
Apr 17, 2006	35.57	35.80	35.37	35.80	905	-0.26(-0.71%)
Apr 13, 2006	36.06	36.06	36.06	36.06	678	-0.18(-0.49%)
Apr 12, 2006	36.23	36.23	36.23	36.23	339	-0.13(-0.36%)
Apr 11, 2006	36.36	36.38	36.36	36.37	10,409	-0.73(-1.98%)
Apr 10, 2006	37.10	37.56	37.10	37.10	509,403	-0.87(-2.30%)
Apr 07, 2006	37.98	37.98	37.98	37.98	113	+1.56(+4.30%)
Apr 06, 2006	36.29	36.41	36.29	36.41	50,917	-1.57(-4.14%)
Apr 05, 2006	35.88	37.98	35.88	37.98	566,544	+2.05(+5.71%)
Apr 04, 2006	35.36	35.93	35.36	35.93	509,403	+0.20(+0.57%)
Apr 03, 2006	35.73	35.73	35.73	35.73	113,150	+0.25(+0.70%)
Mar 31, 2006	35.48	35.48	35.48	35.48	0	+0.00(+0.00%)
Mar 30, 2006	35.48	35.48	35.48	35.48	159,655	-0.32(-0.89%)
Mar 29, 2006	35.80	35.80	35.80	35.80	0	+0.00(+0.00%)
Mar 28, 2006	36.46	36.46	35.80	35.80	198,579	-0.34(-0.95%)
Mar 27, 2006	36.15	36.15	36.15	36.15	0	+0.00(+0.00%)
Mar 24, 2006	36.15	36.15	36.15	36.15	0	+0.00(+0.00%)
Mar 21, 2006	36.15	36.15	36.15	36.15	113,150	+0.00(+0.00%)
Mar 20, 2006	36.15	36.15	36.15	36.15	0	+0.00(+0.00%)
Mar 17, 2006	35.97	36.15	35.97	36.15	565	-0.09(-0.24%)
Mar 16, 2006	35.79	36.24	35.79	36.23	351,898	+0.75(+2.12%)
Mar 15, 2006	35.79	35.79	35.44	35.48	1,697	-0.75(-2.07%)
Mar 14, 2006	35.88	36.23	35.88	36.23	47,862	+0.18(+0.49%)
Mar 13, 2006	36.06	36.06	36.06	36.06	339	+0.00(+0.00%)
Mar 10, 2006	35.79	36.06	35.79	36.06	113,829	+0.00(+0.00%)
Mar 09, 2006	36.06	36.06	36.06	36.06	113,150	-0.09(-0.24%)
Mar 08, 2006	35.97	36.15	35.97	36.15	62,798	-0.09(-0.24%)
Mar 07, 2006	36.23	36.23	36.23	36.23	269,072	+0.00(+0.00%)
Mar 06, 2006	36.23	36.23	36.23	36.23	0	+0.00(+0.00%)
Mar 03, 2006	35.79	36.23	35.79	36.23	1,018	+0.66(+1.86%)
Mar 02, 2006	35.57	35.57	35.57	35.57	678	-0.10(-0.28%)

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.