Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.00	30.65	28.79	30.64	254,349	+0.65(+2.18%)
May 30, 2006	31.12	31.12	29.96	29.99	204,886	-1.11(-3.57%)
May 26, 2006	30.99	31.58	30.83	31.10	231,886	+0.26(+0.83%)
May 25, 2006	30.90	31.38	30.30	30.84	184,465	+0.17(+0.55%)
May 24, 2006	31.07	31.16	29.60	30.67	213,848	-0.40(-1.28%)
May 23, 2006	31.27	32.17	30.97	31.07	164,272	-0.17(-0.54%)
May 22, 2006	31.29	31.63	30.54	31.24	314,703	-0.24(-0.76%)
May 19, 2006	31.81	32.26	30.40	31.48	314,930	-0.33(-1.05%)
May 18, 2006	32.61	32.88	31.73	31.81	196,604	-0.70(-2.14%)
May 17, 2006	32.52	32.87	31.63	32.51	335,918	-0.02(-0.05%)
May 16, 2006	32.30	32.90	32.09	32.53	170,398	+0.25(+0.76%)
May 15, 2006	32.90	33.07	31.46	32.28	360,650	-0.79(-2.40%)
May 12, 2006	33.40	33.48	32.76	33.07	298,026	-0.33(-0.98%)
May 11, 2006	34.38	34.56	33.35	33.40	199,554	-1.00(-2.92%)
May 10, 2006	34.56	34.64	33.87	34.40	187,528	-0.14(-0.41%)
May 09, 2006	34.26	34.75	33.97	34.54	198,873	+0.31(+0.90%)
May 08, 2006	34.55	34.58	34.16	34.24	216,344	-0.35(-1.02%)
May 05, 2006	34.94	35.03	34.38	34.59	105,279	-0.13(-0.38%)
May 04, 2006	34.34	35.16	34.28	34.72	206,928	+0.48(+1.42%)
May 03, 2006	33.54	35.33	33.32	34.24	643,928	+0.75(+2.24%)
May 02, 2006	32.92	34.25	31.50	33.49	326,161	+0.48(+1.44%)
May 01, 2006	32.57	33.43	32.51	33.01	204,319	+0.50(+1.55%)
Apr 28, 2006	32.44	32.87	32.24	32.51	163,478	+0.01(+0.03%)
Apr 27, 2006	32.92	33.50	32.19	32.50	167,108	-0.33(-0.99%)
Apr 26, 2006	32.68	33.49	32.66	32.83	143,284	+0.13(+0.40%)
Apr 25, 2006	32.16	32.98	31.94	32.69	149,297	+0.50(+1.56%)
Apr 24, 2006	33.32	33.65	32.12	32.19	276,131	-1.10(-3.31%)
Apr 21, 2006	33.94	33.94	32.93	33.29	189,230	-0.18(-0.53%)
Apr 20, 2006	33.88	34.11	33.22	33.47	144,191	-0.41(-1.22%)
Apr 19, 2006	33.54	34.27	33.53	33.88	199,667	+0.21(+0.63%)
Apr 18, 2006	31.59	34.02	31.73	33.67	505,182	+2.09(+6.61%)
Apr 17, 2006	31.57	32.47	31.41	31.58	457,761	-0.08(-0.25%)
Apr 13, 2006	31.56	31.98	31.21	31.66	154,742	+0.11(+0.34%)
Apr 12, 2006	30.58	31.72	30.58	31.56	197,058	+0.82(+2.67%)
Apr 11, 2006	32.04	32.17	30.40	30.74	412,495	-1.30(-4.07%)
Apr 10, 2006	31.97	32.12	31.08	32.04	474,891	+0.16(+0.50%)
Apr 07, 2006	31.58	32.14	31.41	31.88	307,896	+0.35(+1.12%)
Apr 06, 2006	31.39	31.66	31.14	31.53	110,498	+0.14(+0.45%)
Apr 05, 2006	31.12	31.69	30.86	31.39	421,457	+0.41(+1.31%)
Apr 04, 2006	30.41	31.08	29.60	30.98	494,745	+1.37(+4.61%)
Apr 03, 2006	30.32	30.75	29.60	29.62	166,541	-0.62(-2.04%)
Mar 31, 2006	30.42	30.59	30.11	30.23	134,322	-0.18(-0.58%)
Mar 30, 2006	29.87	30.44	29.87	30.41	201,936	+0.54(+1.80%)
Mar 29, 2006	29.48	30.30	29.28	29.87	160,301	+0.43(+1.47%)
Mar 28, 2006	28.74	29.71	28.63	29.44	211,806	+0.63(+2.17%)
Mar 27, 2006	28.89	29.04	28.47	28.82	123,204	-0.15(-0.52%)
Mar 24, 2006	28.99	29.19	28.73	28.96	113,107	+0.01(+0.03%)
Mar 23, 2006	29.10	29.21	28.64	28.96	185,373	-0.12(-0.42%)
Mar 22, 2006	28.43	29.12	28.43	29.08	164,499	+0.57(+2.01%)
Mar 21, 2006	28.85	29.02	28.49	28.51	254,236	-0.34(-1.19%)
Mar 20, 2006	29.30	29.53	28.72	28.85	237,445	-0.45(-1.53%)
Mar 17, 2006	29.58	29.77	29.29	29.30	252,534	-0.27(-0.92%)
Mar 16, 2006	29.44	29.94	29.34	29.57	299,501	+0.18(+0.60%)
Mar 15, 2006	28.69	29.43	28.67	29.40	171,079	+0.77(+2.68%)
Mar 14, 2006	28.87	28.87	27.90	28.63	389,011	-0.35(-1.22%)
Mar 13, 2006	28.80	29.42	28.80	28.98	116,851	+0.11(+0.37%)
Mar 10, 2006	28.37	28.94	28.22	28.88	227,008	+0.49(+1.74%)
Mar 09, 2006	28.29	28.69	28.18	28.38	429,285	+0.05(+0.19%)
Mar 08, 2006	28.53	28.74	27.97	28.33	255,030	-0.22(-0.77%)
Mar 07, 2006	29.08	29.08	28.47	28.55	153,835	-0.56(-1.91%)
Mar 06, 2006	29.83	29.83	28.91	29.11	93,027	-0.67(-2.25%)
Mar 03, 2006	29.26	30.06	29.18	29.78	423,273	+0.31(+1.05%)
Mar 02, 2006	29.62	30.00	29.30	29.47	171,759	-0.15(-0.51%)

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.