Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.76	32.12	31.64	32.05	763,087	+0.32(+1.02%)
May 30, 2006	31.87	31.92	31.34	31.72	758,255	-0.20(-0.62%)
May 26, 2006	31.67	31.98	31.55	31.92	596,264	+0.25(+0.78%)
May 25, 2006	31.42	31.79	31.32	31.67	459,640	+0.35(+1.11%)
May 24, 2006	31.04	31.49	30.88	31.32	844,264	+0.25(+0.80%)
May 23, 2006	31.79	31.79	31.04	31.08	888,356	-0.37(-1.18%)
May 22, 2006	31.46	31.73	30.63	31.45	1,108,210	-0.05(-0.16%)
May 19, 2006	31.32	31.82	31.01	31.50	1,454,420	+0.20(+0.63%)
May 18, 2006	31.15	31.63	31.13	31.30	863,954	+0.07(+0.21%)
May 17, 2006	31.29	31.40	31.02	31.23	1,280,711	-0.24(-0.76%)
May 16, 2006	31.58	31.60	31.05	31.47	559,420	-0.12(-0.39%)
May 15, 2006	31.37	31.70	31.21	31.60	951,050	+0.27(+0.87%)
May 12, 2006	31.46	31.52	31.24	31.32	726,727	-0.19(-0.60%)
May 11, 2006	31.56	31.66	31.12	31.52	511,463	-0.06(-0.18%)
May 10, 2006	31.62	31.79	31.41	31.57	457,224	-0.03(-0.10%)
May 09, 2006	31.91	32.01	31.55	31.61	420,018	-0.38(-1.19%)
May 08, 2006	31.87	32.12	31.80	31.99	577,177	+0.12(+0.36%)
May 05, 2006	31.47	31.95	31.42	31.87	553,622	+0.46(+1.45%)
May 04, 2006	31.32	31.87	31.32	31.42	566,789	+0.09(+0.29%)
May 03, 2006	31.52	31.52	31.15	31.32	416,031	-0.19(-0.60%)
May 02, 2006	31.00	31.56	30.96	31.52	735,062	+0.46(+1.49%)
May 01, 2006	31.08	31.48	30.98	31.05	789,180	-0.24(-0.77%)
Apr 28, 2006	31.48	31.48	31.13	31.29	562,923	-0.19(-0.60%)
Apr 27, 2006	31.61	31.87	31.20	31.48	616,558	-0.12(-0.39%)
Apr 26, 2006	31.46	31.74	31.46	31.61	472,203	+0.26(+0.85%)
Apr 25, 2006	31.80	31.85	31.17	31.34	627,309	-0.45(-1.41%)
Apr 24, 2006	31.46	32.00	31.39	31.79	627,913	+0.32(+1.03%)
Apr 21, 2006	32.37	32.37	31.43	31.47	1,225,023	-0.55(-1.71%)
Apr 20, 2006	31.47	32.28	31.47	32.01	688,313	+0.54(+1.71%)
Apr 19, 2006	31.48	31.65	31.36	31.47	674,662	-0.07(-0.21%)
Apr 18, 2006	31.41	31.65	31.32	31.54	613,176	+0.14(+0.45%)
Apr 17, 2006	31.40	31.56	31.26	31.40	384,140	-0.06(-0.18%)
Apr 13, 2006	31.27	31.55	31.15	31.46	589,499	+0.19(+0.61%)
Apr 12, 2006	30.98	31.37	30.96	31.27	632,141	+0.31(+1.02%)
Apr 11, 2006	31.41	31.45	30.88	30.95	813,340	-0.44(-1.40%)
Apr 10, 2006	31.49	31.66	31.30	31.39	550,722	-0.02(-0.05%)
Apr 07, 2006	31.66	31.94	31.34	31.41	739,169	-0.30(-0.94%)
Apr 06, 2006	31.76	31.87	31.49	31.71	658,596	-0.10(-0.31%)
Apr 05, 2006	32.00	32.05	31.60	31.80	736,028	-0.31(-0.95%)
Apr 04, 2006	31.91	32.16	31.74	32.11	704,620	+0.23(+0.73%)
Apr 03, 2006	31.54	32.13	31.54	31.88	872,410	+0.26(+0.81%)
Mar 31, 2006	31.85	32.11	31.62	31.62	563,769	-0.31(-0.96%)
Mar 30, 2006	31.91	32.20	31.80	31.93	625,014	-0.05(-0.16%)
Mar 29, 2006	31.95	32.15	31.67	31.98	517,382	-0.08(-0.26%)
Mar 28, 2006	32.12	32.27	31.85	32.06	700,030	-0.14(-0.44%)
Mar 27, 2006	32.28	32.33	31.92	32.20	737,961	-0.08(-0.26%)
Mar 24, 2006	32.53	32.57	32.15	32.28	743,397	-0.04(-0.13%)
Mar 23, 2006	31.94	32.34	31.88	32.33	882,678	+0.31(+0.96%)
Mar 22, 2006	31.83	32.11	31.69	32.02	1,102,170	-0.07(-0.21%)
Mar 21, 2006	32.28	32.52	31.98	32.09	1,211,010	-0.23(-0.72%)
Mar 20, 2006	32.53	32.73	32.24	32.32	932,327	-0.21(-0.64%)
Mar 17, 2006	32.57	32.74	32.41	32.53	1,331,447	+0.03(+0.10%)
Mar 16, 2006	32.57	32.74	32.38	32.49	1,097,338	-0.04(-0.13%)
Mar 15, 2006	32.31	32.68	32.12	32.53	851,029	+0.31(+0.95%)
Mar 14, 2006	32.00	32.31	31.99	32.23	978,713	+0.12(+0.39%)
Mar 13, 2006	32.51	32.61	31.92	32.10	1,466,138	-0.39(-1.20%)
Mar 10, 2006	32.37	32.66	32.28	32.49	2,114,829	+0.23(+0.72%)
Mar 09, 2006	32.70	33.53	32.08	32.26	3,492,300	+2.06(+6.83%)
Mar 08, 2006	29.84	30.22	29.64	30.20	974,606	+0.36(+1.19%)
Mar 07, 2006	29.59	29.93	28.94	29.84	588,291	+0.26(+0.87%)
Mar 06, 2006	29.68	29.79	29.43	29.59	331,593	-0.13(-0.45%)
Mar 03, 2006	29.59	29.90	29.46	29.72	445,627	-0.10(-0.33%)
Mar 02, 2006	29.76	29.93	29.52	29.82	751,128	-0.11(-0.36%)

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.