Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.75	35.95	35.50	35.75	1,200	+0.00(+0.00%)
May 30, 2006	36.20	36.20	35.50	35.75	2,800	-0.50(-1.38%)
May 26, 2006	36.50	36.50	36.10	36.25	920	-0.25(-0.68%)
May 25, 2006	36.00	37.65	35.70	36.50	9,140	+1.00(+2.82%)
May 24, 2006	35.50	35.85	35.30	35.50	8,780	-0.05(-0.14%)
May 23, 2006	35.50	36.00	35.25	35.55	3,020	-0.10(-0.28%)
May 22, 2006	35.90	36.00	34.15	35.65	10,840	-0.35(-0.97%)
May 19, 2006	36.25	36.30	35.80	36.00	13,580	-0.70(-1.91%)
May 18, 2006	36.30	36.75	36.25	36.70	3,780	+0.45(+1.24%)
May 17, 2006	36.75	36.75	36.25	36.25	2,080	-0.20(-0.55%)
May 16, 2006	36.25	36.75	36.25	36.45	5,680	+0.40(+1.11%)
May 15, 2006	36.75	36.75	36.00	36.05	6,960	-0.45(-1.23%)
May 12, 2006	36.50	36.95	36.35	36.50	31,920	-1.00(-2.67%)
May 11, 2006	36.85	37.55	36.50	37.50	5,300	+0.70(+1.90%)
May 10, 2006	36.75	37.00	36.50	36.80	1,420	-0.20(-0.54%)
May 09, 2006	36.95	37.00	36.60	37.00	680	+0.00(+0.00%)
May 08, 2006	36.60	37.20	36.50	37.00	2,520	-0.25(-0.67%)
May 05, 2006	37.25	37.50	36.65	37.25	79,360	+0.50(+1.36%)
May 04, 2006	37.00	37.00	36.50	36.75	38,820	-0.20(-0.54%)
May 03, 2006	37.85	37.85	36.65	36.95	3,540	-1.05(-2.76%)
May 02, 2006	37.90	38.15	36.90	38.00	17,740	+0.40(+1.06%)
May 01, 2006	37.10	37.75	37.10	37.60	3,540	+0.50(+1.35%)
Apr 28, 2006	38.00	38.00	37.05	37.10	4,020	-0.50(-1.33%)
Apr 27, 2006	37.50	37.80	36.75	37.60	7,360	+0.10(+0.27%)
Apr 26, 2006	38.00	38.00	36.75	37.50	7,220	+0.00(+0.00%)
Apr 25, 2006	37.60	37.60	36.25	37.50	5,220	+0.40(+1.08%)
Apr 24, 2006	35.50	37.10	35.05	37.10	9,300	+1.10(+3.06%)
Apr 21, 2006	34.50	36.00	34.40	36.00	95,920	+1.60(+4.65%)
Apr 20, 2006	34.50	34.70	34.15	34.40	4,440	+0.10(+0.29%)
Apr 19, 2006	35.00	35.00	33.85	34.30	17,340	-0.05(-0.15%)
Apr 18, 2006	35.00	35.00	33.25	34.35	10,700	-0.55(-1.58%)
Apr 17, 2006	35.50	35.60	34.51	34.90	35,420	-0.85(-2.38%)
Apr 13, 2006	36.35	36.50	35.50	35.75	58,700	-0.60(-1.65%)
Apr 12, 2006	37.65	37.65	36.15	36.35	27,540	-0.80(-2.15%)
Apr 11, 2006	38.15	38.15	36.70	37.15	3,980	-0.45(-1.20%)
Apr 10, 2006	38.75	38.75	37.35	37.60	23,480	+0.10(+0.27%)
Apr 07, 2006	38.00	38.00	37.30	37.50	2,240	-0.35(-0.92%)
Apr 06, 2006	38.75	38.75	37.75	37.85	3,360	+0.35(+0.93%)
Apr 05, 2006	37.20	37.90	36.65	37.50	7,220	+0.80(+2.18%)
Apr 04, 2006	36.65	37.00	36.55	36.70	1,680	+0.05(+0.14%)
Apr 03, 2006	36.70	36.75	36.50	36.65	3,500	+0.15(+0.41%)
Mar 31, 2006	37.00	37.00	35.75	36.50	13,660	-0.15(-0.41%)
Mar 30, 2006	37.00	37.00	36.60	36.65	4,660	-0.10(-0.27%)
Mar 29, 2006	38.20	38.20	36.50	36.75	7,400	-0.45(-1.21%)
Mar 28, 2006	38.25	38.25	37.15	37.20	6,740	+0.00(+0.00%)
Mar 27, 2006	39.50	39.50	36.20	37.20	4,040	-1.80(-4.62%)
Mar 24, 2006	39.05	39.15	37.50	39.00	54,460	-0.05(-0.13%)
Mar 23, 2006	39.20	39.20	38.31	39.05	2,200	+0.35(+0.90%)
Mar 22, 2006	39.40	39.40	38.00	38.70	1,980	-0.20(-0.51%)
Mar 21, 2006	38.00	39.90	37.85	38.90	5,320	+1.40(+3.73%)
Mar 20, 2006	38.10	38.10	37.50	37.50	5,460	-0.10(-0.27%)
Mar 17, 2006	37.50	38.05	37.10	37.60	2,220	-0.25(-0.66%)
Mar 16, 2006	38.00	38.00	37.40	37.85	4,220	+0.50(+1.34%)
Mar 15, 2006	39.15	39.15	37.35	37.35	3,340	-1.40(-3.61%)
Mar 14, 2006	38.25	38.75	37.90	38.75	2,840	+1.00(+2.65%)
Mar 13, 2006	38.00	38.00	37.45	37.75	2,100	+0.25(+0.67%)
Mar 10, 2006	38.95	39.05	37.50	37.50	2,920	-1.10(-2.85%)
Mar 09, 2006	38.75	38.75	38.25	38.60	1,060	+0.20(+0.52%)
Mar 08, 2006	38.40	38.80	37.00	38.40	2,300	+0.50(+1.32%)
Mar 07, 2006	39.15	39.15	37.50	37.90	31,780	-0.95(-2.45%)
Mar 06, 2006	38.50	39.40	38.50	38.85	1,740	+0.35(+0.91%)
Mar 03, 2006	37.80	38.60	37.80	38.50	18,040	+0.70(+1.85%)
Mar 02, 2006	37.25	37.95	37.25	37.80	13,320	+0.30(+0.80%)

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.