Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.14	34.41	33.26	33.26	235,633	+0.12(+0.38%)
May 30, 2006	33.58	33.87	32.79	33.14	107,676	-0.44(-1.30%)
May 26, 2006	33.41	33.87	33.14	33.58	71,261	+0.34(+1.02%)
May 25, 2006	32.70	33.69	32.58	33.24	153,055	+0.54(+1.64%)
May 24, 2006	33.03	33.03	31.69	32.70	140,506	+0.12(+0.36%)
May 23, 2006	31.10	33.26	31.10	32.58	158,881	+1.34(+4.28%)
May 22, 2006	31.24	32.33	30.44	31.25	160,338	-0.71(-2.21%)
May 19, 2006	32.98	33.30	31.25	31.95	200,226	-1.04(-3.16%)
May 18, 2006	33.55	34.36	32.77	33.00	209,638	-0.55(-1.65%)
May 17, 2006	34.14	34.15	33.33	33.55	143,643	-0.60(-1.75%)
May 16, 2006	34.18	34.18	33.38	34.15	354,290	-0.29(-0.86%)
May 15, 2006	35.48	35.59	34.22	34.44	301,292	-0.46(-1.30%)
May 12, 2006	35.12	35.39	34.10	34.90	437,653	+0.05(+0.15%)
May 11, 2006	35.25	35.68	34.55	34.84	328,183	+0.33(+0.96%)
May 10, 2006	34.00	35.16	33.13	34.51	414,571	+1.81(+5.54%)
May 09, 2006	33.24	33.24	31.86	32.70	158,993	-0.45(-1.35%)
May 08, 2006	32.92	33.29	32.13	33.15	212,776	+0.12(+0.38%)
May 05, 2006	32.80	33.20	32.66	33.02	181,067	+0.42(+1.29%)
May 04, 2006	32.10	32.76	31.99	32.60	158,993	+0.50(+1.56%)
May 03, 2006	31.86	32.26	31.69	32.10	229,695	+0.51(+1.61%)
May 02, 2006	31.28	31.68	31.09	31.59	206,165	+0.89(+2.91%)
May 01, 2006	30.65	30.89	30.52	30.70	231,711	+0.17(+0.56%)
Apr 28, 2006	30.24	31.55	30.03	30.53	152,719	+0.44(+1.45%)
Apr 27, 2006	30.42	30.50	29.76	30.09	169,078	-0.21(-0.68%)
Apr 26, 2006	30.26	30.52	29.95	30.30	212,439	+0.12(+0.38%)
Apr 25, 2006	31.22	31.22	29.96	30.18	352,273	-0.86(-2.76%)
Apr 24, 2006	32.22	32.22	30.83	31.04	193,504	-0.81(-2.55%)
Apr 21, 2006	32.59	32.59	31.68	31.85	151,150	-0.46(-1.41%)
Apr 20, 2006	32.13	32.57	32.13	32.31	248,518	+0.29(+0.89%)
Apr 19, 2006	31.62	32.04	31.24	32.02	207,173	+0.31(+0.98%)
Apr 18, 2006	31.55	31.90	31.26	31.71	358,772	-0.60(-1.85%)
Apr 17, 2006	32.39	32.75	32.16	32.31	172,887	+0.00(+0.00%)
Apr 13, 2006	32.43	32.76	31.82	32.31	155,632	-0.12(-0.39%)
Apr 12, 2006	31.50	32.54	31.50	32.43	291,208	+0.48(+1.51%)
Apr 11, 2006	31.77	32.09	31.57	31.95	446,504	+0.58(+1.85%)
Apr 10, 2006	30.61	31.67	30.34	31.37	407,848	+0.91(+2.99%)
Apr 07, 2006	32.17	32.30	30.34	30.46	654,799	-1.67(-5.19%)
Apr 06, 2006	32.22	32.60	32.13	32.13	512,052	-0.02(-0.06%)
Apr 05, 2006	32.22	32.89	32.04	32.15	2,355,215	-0.16(-0.50%)
Apr 04, 2006	33.99	34.20	32.18	32.31	904,550	-2.07(-6.02%)
Apr 03, 2006	34.09	35.07	34.09	34.38	189,134	+0.37(+1.10%)
Mar 31, 2006	33.86	34.15	33.45	34.00	232,608	+0.13(+0.40%)
Mar 30, 2006	35.70	35.83	33.58	33.87	344,206	-1.74(-4.89%)
Mar 29, 2006	36.50	36.50	34.70	35.61	335,915	-1.38(-3.74%)
Mar 28, 2006	36.58	37.44	36.29	36.99	105,771	+0.86(+2.37%)
Mar 27, 2006	36.74	36.97	35.86	36.14	71,149	-0.50(-1.36%)
Mar 24, 2006	36.64	37.17	36.36	36.64	170,534	+0.45(+1.23%)
Mar 23, 2006	35.25	36.19	34.91	36.19	322,245	+1.87(+5.46%)
Mar 22, 2006	33.25	34.52	33.25	34.32	184,316	+1.47(+4.48%)
Mar 21, 2006	32.33	33.36	32.22	32.84	131,990	+0.54(+1.66%)
Mar 20, 2006	32.70	33.45	32.23	32.31	123,475	-0.49(-1.50%)
Mar 17, 2006	34.18	34.18	32.72	32.80	154,848	-1.12(-3.31%)
Mar 16, 2006	33.60	34.33	33.56	33.92	63,642	+0.22(+0.66%)
Mar 15, 2006	34.22	34.22	33.11	33.70	98,712	-0.32(-0.94%)
Mar 14, 2006	34.23	34.33	33.91	34.02	90,421	-0.31(-0.91%)
Mar 13, 2006	35.32	35.60	34.04	34.33	204,708	-0.91(-2.58%)
Mar 10, 2006	34.45	35.25	34.42	35.24	241,684	+1.04(+3.03%)
Mar 09, 2006	32.48	34.45	32.48	34.21	178,265	+1.73(+5.33%)
Mar 08, 2006	33.01	34.36	31.77	32.48	288,743	-0.54(-1.62%)
Mar 07, 2006	33.41	33.41	31.51	33.01	215,465	-0.44(-1.31%)
Mar 06, 2006	36.15	36.15	33.04	33.45	186,669	-2.49(-6.93%)
Mar 03, 2006	35.92	36.19	35.55	35.94	117,872	+0.29(+0.80%)
Mar 02, 2006	34.69	35.66	34.54	35.65	158,881	+0.96(+2.78%)

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.