Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.41	35.88	35.17	35.33	648,804	+0.13(+0.37%)
May 30, 2006	35.08	35.40	34.91	35.20	533,028	+0.08(+0.23%)
May 26, 2006	34.70	35.24	34.70	35.12	348,689	+0.33(+0.95%)
May 25, 2006	34.40	34.80	33.95	34.79	508,109	+0.48(+1.40%)
May 24, 2006	34.67	34.68	34.00	34.31	1,021,968	-0.28(-0.81%)
May 23, 2006	36.27	36.36	34.32	34.59	1,404,350	-1.61(-4.45%)
May 22, 2006	35.61	36.40	35.54	36.20	1,448,745	+0.39(+1.09%)
May 19, 2006	35.60	36.00	35.31	35.81	1,576,653	+0.32(+0.90%)
May 18, 2006	35.00	35.92	34.98	35.49	1,545,232	+0.47(+1.33%)
May 17, 2006	34.30	35.08	34.09	35.02	1,275,410	+0.66(+1.91%)
May 16, 2006	33.55	34.59	33.44	34.37	671,353	+0.73(+2.17%)
May 15, 2006	33.11	34.04	33.09	33.64	646,909	+0.41(+1.23%)
May 12, 2006	33.45	33.58	33.21	33.23	1,118,125	-0.19(-0.57%)
May 11, 2006	33.44	33.81	33.27	33.42	1,368,857	+0.14(+0.42%)
May 10, 2006	33.64	33.97	33.00	33.28	911,359	+1.25(+3.90%)
May 09, 2006	32.93	33.12	31.89	32.03	972,216	-1.00(-3.03%)
May 08, 2006	33.02	33.23	32.91	33.03	481,377	+0.06(+0.18%)
May 05, 2006	32.82	33.42	32.72	32.97	784,345	+0.26(+0.79%)
May 04, 2006	32.37	32.90	32.22	32.71	596,987	+0.42(+1.30%)
May 03, 2006	32.51	32.60	31.93	32.29	577,271	-0.22(-0.68%)
May 02, 2006	31.96	32.66	31.96	32.51	1,027,446	+0.58(+1.82%)
May 01, 2006	31.83	32.74	31.71	31.93	956,293	+0.23(+0.73%)
Apr 28, 2006	34.43	34.70	30.70	31.70	5,182,500	+1.98(+6.66%)
Apr 27, 2006	29.98	30.10	29.21	29.72	802,559	-0.36(-1.20%)
Apr 26, 2006	29.66	30.25	29.51	30.08	531,866	+0.55(+1.86%)
Apr 25, 2006	29.61	29.92	29.41	29.53	574,509	-0.11(-0.37%)
Apr 24, 2006	30.12	30.12	29.40	29.64	612,689	-0.39(-1.30%)
Apr 21, 2006	30.23	30.25	29.90	30.03	470,364	-0.14(-0.46%)
Apr 20, 2006	29.77	30.24	29.58	30.17	793,520	+0.30(+1.00%)
Apr 19, 2006	29.63	29.95	29.39	29.87	572,259	+0.16(+0.54%)
Apr 18, 2006	29.80	29.85	29.38	29.71	695,418	-0.09(-0.30%)
Apr 17, 2006	30.33	30.38	29.74	29.80	692,290	-0.48(-1.59%)
Apr 13, 2006	30.52	30.66	30.17	30.28	905,471	+0.31(+1.03%)
Apr 12, 2006	30.07	30.22	29.87	29.97	781,547	-0.10(-0.33%)
Apr 11, 2006	30.79	30.86	30.00	30.07	608,429	-0.73(-2.37%)
Apr 10, 2006	31.37	31.40	30.29	30.80	1,208,315	-0.42(-1.35%)
Apr 07, 2006	31.16	31.38	30.99	31.22	1,017,685	+0.16(+0.52%)
Apr 06, 2006	30.55	31.06	30.32	31.06	978,629	+0.55(+1.80%)
Apr 05, 2006	31.10	31.12	30.19	30.51	893,202	-0.48(-1.55%)
Apr 04, 2006	31.02	31.16	30.85	30.99	1,024,286	+0.00(+0.00%)
Apr 03, 2006	31.56	32.00	30.67	30.99	1,681,399	-0.11(-0.35%)
Mar 31, 2006	30.62	31.73	30.43	31.10	2,005,208	+0.61(+2.00%)
Mar 30, 2006	29.79	30.50	29.52	30.49	800,916	+0.79(+2.66%)
Mar 29, 2006	29.66	29.86	29.41	29.70	553,389	+0.20(+0.68%)
Mar 28, 2006	29.53	29.85	29.30	29.50	471,914	+0.07(+0.24%)
Mar 27, 2006	29.90	29.97	29.10	29.43	510,921	-0.28(-0.94%)
Mar 24, 2006	29.11	29.89	29.11	29.71	546,191	+0.48(+1.64%)
Mar 23, 2006	29.46	29.46	29.16	29.23	218,100	-0.21(-0.71%)
Mar 22, 2006	29.15	29.45	29.00	29.44	665,500	+0.32(+1.10%)
Mar 21, 2006	29.19	29.37	29.01	29.12	419,002	-0.03(-0.10%)
Mar 20, 2006	28.40	29.28	28.40	29.15	647,485	+0.67(+2.35%)
Mar 17, 2006	28.73	28.89	28.27	28.48	1,007,580	-0.31(-1.08%)
Mar 16, 2006	29.50	29.55	28.64	28.79	1,328,517	-0.65(-2.21%)
Mar 15, 2006	29.65	29.71	29.26	29.44	564,309	-0.25(-0.84%)
Mar 14, 2006	29.86	29.93	29.45	29.69	753,832	-0.13(-0.44%)
Mar 13, 2006	30.10	30.19	29.70	29.82	836,997	-0.30(-1.00%)
Mar 10, 2006	29.79	30.50	29.65	30.12	438,790	+0.39(+1.31%)
Mar 09, 2006	30.46	30.55	29.70	29.73	432,094	-0.76(-2.49%)
Mar 08, 2006	29.51	30.67	29.42	30.49	691,578	+0.89(+3.01%)
Mar 07, 2006	29.63	29.96	29.43	29.60	451,929	-0.10(-0.35%)
Mar 06, 2006	29.19	29.79	28.80	29.70	1,366,317	-0.36(-1.19%)
Mar 03, 2006	30.30	30.57	30.03	30.06	796,131	-0.29(-0.96%)
Mar 02, 2006	30.56	30.78	30.15	30.35	511,003	-0.38(-1.24%)

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.