Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.04	28.11	27.65	27.82	3,114,934	-0.16(-0.58%)
May 30, 2006	28.62	28.63	27.93	27.99	2,008,934	-0.83(-2.88%)
May 26, 2006	28.68	28.96	28.55	28.82	2,279,220	+0.18(+0.63%)
May 25, 2006	28.77	28.87	28.18	28.64	2,849,667	+0.11(+0.39%)
May 24, 2006	28.11	28.94	27.91	28.53	4,962,351	+0.30(+1.06%)
May 23, 2006	28.32	29.29	28.23	28.23	3,970,838	+0.17(+0.61%)
May 22, 2006	27.79	28.27	27.41	28.05	3,796,132	-0.10(-0.37%)
May 19, 2006	28.28	28.48	27.87	28.16	3,801,851	-0.12(-0.42%)
May 18, 2006	27.93	29.07	27.93	28.28	5,404,774	+0.50(+1.79%)
May 17, 2006	27.63	28.29	27.21	27.78	4,988,959	-0.21(-0.73%)
May 16, 2006	28.58	29.01	27.69	27.99	4,574,078	-0.67(-2.33%)
May 15, 2006	29.24	29.63	28.20	28.65	3,890,662	-0.84(-2.85%)
May 12, 2006	29.98	30.04	29.29	29.49	4,759,520	-0.49(-1.63%)
May 11, 2006	31.22	31.22	29.96	29.98	3,989,860	-1.36(-4.35%)
May 10, 2006	31.10	31.76	31.02	31.34	2,509,709	+0.41(+1.33%)
May 09, 2006	31.42	31.46	30.71	30.93	2,008,117	-0.41(-1.31%)
May 08, 2006	30.98	31.88	30.98	31.34	3,319,749	-0.40(-1.27%)
May 05, 2006	30.66	32.12	30.60	31.75	4,880,775	+1.36(+4.48%)
May 04, 2006	30.60	30.91	30.35	30.38	2,069,153	-0.25(-0.81%)
May 03, 2006	30.42	30.98	30.24	30.63	5,570,493	+0.00(+0.00%)
May 02, 2006	31.23	31.36	30.30	30.63	5,071,235	-0.73(-2.32%)
May 01, 2006	32.01	32.34	31.11	31.36	3,640,217	-0.64(-2.01%)
Apr 28, 2006	32.25	32.84	31.83	32.00	3,106,181	-0.46(-1.43%)
Apr 27, 2006	32.69	32.72	30.81	32.47	6,159,263	-0.99(-2.95%)
Apr 26, 2006	32.56	34.32	32.56	33.45	4,194,909	+0.98(+3.01%)
Apr 25, 2006	33.71	33.71	32.26	32.48	3,782,011	-1.23(-3.66%)
Apr 24, 2006	34.11	34.18	33.51	33.71	1,700,954	-0.40(-1.18%)
Apr 21, 2006	34.57	34.57	33.83	34.11	1,953,150	-0.06(-0.18%)
Apr 20, 2006	33.50	34.28	33.44	34.17	3,118,668	-0.09(-0.25%)
Apr 19, 2006	35.09	35.13	33.99	34.26	2,955,050	-1.17(-3.31%)
Apr 18, 2006	33.14	35.44	32.37	35.43	6,404,924	+2.29(+6.90%)
Apr 17, 2006	33.89	34.10	33.13	33.14	2,660,257	-0.70(-2.08%)
Apr 13, 2006	34.01	33.94	33.47	33.85	2,293,924	-0.16(-0.48%)
Apr 12, 2006	34.71	34.71	33.74	34.01	3,190,091	-0.70(-2.02%)
Apr 11, 2006	35.34	35.54	34.45	34.71	2,713,590	-0.31(-0.88%)
Apr 10, 2006	35.13	35.30	34.80	35.02	2,511,693	+0.05(+0.15%)
Apr 07, 2006	34.51	35.24	34.31	34.97	3,058,333	+0.47(+1.37%)
Apr 06, 2006	34.69	34.87	34.18	34.50	2,612,642	-0.38(-1.08%)
Apr 05, 2006	33.03	34.90	33.03	34.87	2,751,402	+1.95(+5.91%)
Apr 04, 2006	32.72	33.03	32.42	32.93	1,668,510	+0.33(+1.00%)
Apr 03, 2006	32.93	32.96	32.53	32.60	1,851,385	-0.32(-0.96%)
Mar 31, 2006	33.20	33.32	32.74	32.92	1,834,346	-0.33(-1.00%)
Mar 30, 2006	33.94	34.17	32.90	33.26	2,203,713	-0.84(-2.46%)
Mar 29, 2006	33.83	34.36	33.37	34.09	1,999,481	+0.51(+1.53%)
Mar 28, 2006	34.63	34.87	33.42	33.58	2,694,568	-1.04(-3.00%)
Mar 27, 2006	34.51	34.89	34.42	34.62	2,238,374	+0.21(+0.60%)
Mar 24, 2006	34.46	34.49	33.11	34.41	3,167,217	+0.63(+1.85%)
Mar 23, 2006	32.54	33.91	32.42	33.79	3,833,361	+1.40(+4.31%)
Mar 22, 2006	32.35	32.78	32.31	32.39	2,512,277	+0.08(+0.24%)
Mar 21, 2006	33.50	33.51	32.28	32.31	3,908,518	-1.20(-3.58%)
Mar 20, 2006	34.01	34.08	33.29	33.51	2,742,650	-0.50(-1.46%)
Mar 17, 2006	33.76	34.25	33.65	34.01	2,642,985	+0.63(+1.90%)
Mar 16, 2006	32.82	33.62	32.56	33.38	2,494,421	+0.93(+2.85%)
Mar 15, 2006	32.60	32.78	32.07	32.45	3,080,040	-0.15(-0.47%)
Mar 14, 2006	31.09	32.73	31.05	32.60	4,789,280	+1.22(+3.88%)
Mar 13, 2006	31.41	31.80	31.39	31.39	1,651,821	+0.02(+0.05%)
Mar 10, 2006	30.90	31.69	30.89	31.37	2,615,559	+0.49(+1.58%)
Mar 09, 2006	31.86	32.04	30.86	30.88	2,878,843	-0.98(-3.07%)
Mar 08, 2006	32.06	32.06	31.60	31.86	3,132,323	-0.20(-0.61%)
Mar 07, 2006	32.60	32.77	31.66	32.06	3,649,436	-0.90(-2.73%)
Mar 06, 2006	32.73	33.17	32.73	32.96	3,132,790	-0.03(-0.10%)
Mar 03, 2006	32.84	33.09	32.60	32.99	2,313,997	-0.27(-0.82%)
Mar 02, 2006	32.84	33.58	32.67	33.26	1,946,731	+0.09(+0.26%)

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.