Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.48	33.64	33.27	33.48	2,938,402	+0.12(+0.36%)
May 30, 2006	33.82	33.83	33.35	33.35	3,091,729	+0.18(+0.55%)
May 26, 2006	33.17	33.23	33.02	33.17	1,966,063	+0.05(+0.15%)
May 25, 2006	33.02	33.14	32.88	33.12	2,320,383	+0.22(+0.67%)
May 24, 2006	32.90	33.01	32.69	32.90	3,989,398	-0.02(-0.05%)
May 23, 2006	33.06	33.14	32.88	32.92	3,280,035	-0.17(-0.52%)
May 22, 2006	33.00	33.35	32.88	33.09	2,819,511	+0.09(+0.28%)
May 19, 2006	33.15	33.16	32.88	33.00	5,480,439	-0.15(-0.45%)
May 18, 2006	33.05	33.50	33.05	33.14	3,840,240	-0.34(-1.02%)
May 17, 2006	33.53	33.96	33.40	33.49	2,561,247	-0.45(-1.33%)
May 16, 2006	34.10	34.29	33.90	33.94	2,285,404	-0.29(-0.85%)
May 15, 2006	34.06	34.23	33.85	34.23	4,312,726	+0.35(+1.03%)
May 12, 2006	33.59	33.98	33.55	33.88	3,870,688	+0.20(+0.59%)
May 11, 2006	33.67	33.77	33.42	33.69	3,151,356	-0.14(-0.42%)
May 10, 2006	33.62	33.97	33.55	33.83	4,448,835	+0.27(+0.81%)
May 09, 2006	33.19	33.56	33.14	33.56	2,738,135	+0.35(+1.06%)
May 08, 2006	33.00	33.27	32.97	33.21	2,804,468	+0.30(+0.91%)
May 05, 2006	32.82	32.91	32.58	32.91	2,261,481	+0.26(+0.79%)
May 04, 2006	32.45	32.82	32.45	32.65	2,522,281	+0.25(+0.78%)
May 03, 2006	32.28	32.58	32.05	32.39	3,725,335	-0.17(-0.51%)
May 02, 2006	32.45	32.73	32.39	32.56	2,287,216	+0.22(+0.67%)
May 01, 2006	32.22	32.74	32.22	32.34	2,368,773	+0.05(+0.15%)
Apr 28, 2006	32.54	32.65	32.29	32.29	2,891,643	-0.23(-0.70%)
Apr 27, 2006	32.41	32.72	32.40	32.52	2,614,169	+0.12(+0.36%)
Apr 26, 2006	32.28	32.61	32.26	32.41	4,272,673	+0.23(+0.72%)
Apr 25, 2006	32.26	32.64	32.10	32.17	4,649,828	-0.12(-0.36%)
Apr 24, 2006	31.68	32.76	31.67	32.29	6,834,645	+0.73(+2.33%)
Apr 21, 2006	31.70	31.80	31.47	31.56	2,522,825	-0.03(-0.10%)
Apr 20, 2006	31.52	31.82	31.51	31.59	2,304,615	+0.02(+0.07%)
Apr 19, 2006	31.76	31.89	31.56	31.57	3,121,633	-0.25(-0.80%)
Apr 18, 2006	31.51	31.84	31.47	31.82	3,401,283	+0.32(+1.02%)
Apr 17, 2006	31.56	31.63	31.50	31.50	2,280,148	-0.09(-0.28%)
Apr 13, 2006	31.61	31.60	31.43	31.59	2,642,985	-0.02(-0.07%)
Apr 12, 2006	31.51	31.77	31.51	31.61	2,351,918	+0.08(+0.25%)
Apr 11, 2006	31.85	31.88	31.47	31.53	2,904,511	-0.22(-0.70%)
Apr 10, 2006	31.73	31.77	31.52	31.75	2,339,956	+0.12(+0.38%)
Apr 07, 2006	31.77	32.04	31.60	31.63	2,349,018	-0.16(-0.50%)
Apr 06, 2006	32.08	32.13	31.74	31.79	2,561,066	-0.28(-0.88%)
Apr 05, 2006	32.42	32.47	31.79	32.07	2,508,145	-0.25(-0.79%)
Apr 04, 2006	31.98	32.37	31.91	32.33	2,408,645	+0.17(+0.51%)
Apr 03, 2006	31.92	32.23	31.91	32.16	2,785,619	+0.27(+0.85%)
Mar 31, 2006	32.04	32.16	31.88	31.89	3,695,250	-0.21(-0.65%)
Mar 30, 2006	32.18	32.36	31.88	32.10	2,896,355	-0.19(-0.60%)
Mar 29, 2006	32.28	32.51	32.10	32.29	2,526,450	-0.03(-0.09%)
Mar 28, 2006	32.75	32.76	32.30	32.32	2,678,870	-0.43(-1.31%)
Mar 27, 2006	32.86	33.18	32.75	32.75	4,672,301	+0.18(+0.54%)
Mar 24, 2006	32.63	32.81	32.38	32.58	3,026,665	-0.14(-0.44%)
Mar 23, 2006	32.80	32.92	32.58	32.72	2,659,478	-0.19(-0.57%)
Mar 22, 2006	32.64	32.98	32.59	32.91	1,541,605	+0.27(+0.83%)
Mar 21, 2006	32.87	32.96	32.57	32.64	2,424,051	-0.15(-0.47%)
Mar 20, 2006	32.66	32.81	32.39	32.79	2,808,999	+0.24(+0.75%)
Mar 17, 2006	33.05	33.05	32.42	32.55	3,974,174	-0.34(-1.02%)
Mar 16, 2006	32.64	32.94	32.54	32.88	2,749,009	+0.29(+0.88%)
Mar 15, 2006	32.64	32.72	32.40	32.60	3,014,703	+0.06(+0.17%)
Mar 14, 2006	32.64	32.74	32.33	32.54	3,297,615	-0.10(-0.30%)
Mar 13, 2006	32.44	32.82	32.38	32.64	3,349,449	+0.31(+0.96%)
Mar 10, 2006	32.11	32.44	32.05	32.33	2,156,182	+0.23(+0.70%)
Mar 09, 2006	32.50	32.56	32.04	32.11	2,506,151	-0.39(-1.21%)
Mar 08, 2006	32.23	32.60	32.18	32.50	2,886,206	+0.03(+0.10%)
Mar 07, 2006	32.56	32.82	32.22	32.47	2,890,012	-0.11(-0.34%)
Mar 06, 2006	32.78	32.88	32.40	32.58	3,049,320	-0.18(-0.54%)
Mar 03, 2006	32.83	32.98	32.69	32.75	3,165,130	-0.13(-0.40%)
Mar 02, 2006	32.66	32.93	32.64	32.88	3,606,262	+0.00(+0.00%)

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.