Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.79	30.00	29.16	29.56	431,587	+0.00(+0.00%)
May 30, 2006	30.87	30.89	29.37	29.56	353,412	-1.31(-4.25%)
May 26, 2006	30.89	31.12	30.54	30.87	388,556	+0.00(+0.00%)
May 25, 2006	30.74	30.87	30.10	30.87	230,002	+0.55(+1.82%)
May 24, 2006	30.95	30.99	29.36	30.31	428,223	-0.64(-2.06%)
May 23, 2006	31.60	32.98	30.74	30.95	735,705	+1.51(+5.12%)
May 22, 2006	29.36	29.81	28.18	29.44	836,033	-0.32(-1.07%)
May 19, 2006	30.44	30.55	29.63	29.76	712,043	-0.67(-2.21%)
May 18, 2006	31.12	31.47	30.39	30.43	582,602	-0.91(-2.89%)
May 17, 2006	31.81	31.90	30.74	31.34	291,591	-0.67(-2.10%)
May 16, 2006	32.20	32.31	30.79	32.01	547,110	-0.32(-0.99%)
May 15, 2006	32.87	32.87	31.75	32.33	339,957	-0.46(-1.39%)
May 12, 2006	33.18	33.25	32.29	32.79	373,825	-0.38(-1.14%)
May 11, 2006	33.80	34.16	32.98	33.17	338,101	-0.46(-1.36%)
May 10, 2006	33.99	34.17	33.37	33.62	284,283	-0.43(-1.27%)
May 09, 2006	33.28	34.51	33.02	34.06	652,194	+0.59(+1.75%)
May 08, 2006	32.89	33.71	32.73	33.47	423,236	+0.71(+2.16%)
May 05, 2006	32.24	33.08	32.24	32.76	431,587	+0.65(+2.01%)
May 04, 2006	31.69	33.06	31.69	32.12	900,406	+0.42(+1.33%)
May 03, 2006	30.12	32.67	30.09	31.69	1,052,233	+1.95(+6.55%)
May 02, 2006	28.75	29.79	28.02	29.74	577,962	+1.08(+3.76%)
May 01, 2006	29.62	29.99	28.59	28.67	408,737	-0.83(-2.81%)
Apr 28, 2006	28.80	29.54	28.70	29.49	393,659	+0.59(+2.03%)
Apr 27, 2006	29.62	30.05	28.84	28.91	430,079	-0.84(-2.81%)
Apr 26, 2006	29.77	30.12	29.63	29.74	492,944	-0.16(-0.52%)
Apr 25, 2006	30.61	31.03	29.70	29.90	377,421	-0.59(-1.95%)
Apr 24, 2006	31.12	31.21	30.33	30.49	175,024	-0.59(-1.89%)
Apr 21, 2006	31.30	31.49	30.87	31.08	405,838	-0.03(-0.08%)
Apr 20, 2006	31.47	31.48	30.43	31.11	304,929	-0.50(-1.58%)
Apr 19, 2006	31.04	31.61	30.82	31.61	355,963	+0.62(+2.00%)
Apr 18, 2006	29.45	31.01	29.44	30.99	381,713	+1.54(+5.24%)
Apr 17, 2006	29.36	29.65	29.27	29.44	237,541	+0.04(+0.15%)
Apr 13, 2006	29.31	29.66	29.25	29.40	148,347	+0.09(+0.29%)
Apr 12, 2006	29.46	29.74	29.09	29.31	451,189	-0.15(-0.50%)
Apr 11, 2006	30.69	30.72	29.29	29.46	234,757	-1.16(-3.80%)
Apr 10, 2006	30.81	31.04	30.37	30.62	134,776	-0.19(-0.62%)
Apr 07, 2006	30.99	31.32	30.74	30.81	250,067	+0.00(+0.00%)
Apr 06, 2006	30.93	30.97	30.52	30.81	108,795	-0.20(-0.64%)
Apr 05, 2006	31.34	31.36	30.91	31.01	264,450	-0.20(-0.64%)
Apr 04, 2006	30.83	31.51	30.74	31.21	173,980	+0.28(+0.89%)
Apr 03, 2006	31.43	31.50	30.78	30.93	165,165	-0.40(-1.27%)
Mar 31, 2006	31.11	31.47	30.97	31.33	266,074	+0.34(+1.08%)
Mar 30, 2006	31.08	31.34	30.11	30.99	252,967	-0.09(-0.28%)
Mar 29, 2006	30.56	31.08	30.31	31.08	210,980	+0.65(+2.12%)
Mar 28, 2006	30.39	30.83	30.11	30.43	160,641	-0.03(-0.08%)
Mar 27, 2006	30.36	30.53	29.97	30.46	193,582	+0.20(+0.66%)
Mar 24, 2006	30.24	30.41	29.99	30.26	123,758	+0.09(+0.29%)
Mar 23, 2006	30.18	30.28	29.81	30.18	287,879	+0.04(+0.14%)
Mar 22, 2006	30.08	30.48	29.88	30.13	223,622	-0.07(-0.23%)
Mar 21, 2006	30.49	30.92	30.01	30.20	309,105	-0.49(-1.60%)
Mar 20, 2006	30.52	30.74	30.17	30.69	223,738	+0.34(+1.11%)
Mar 17, 2006	30.56	30.78	30.24	30.36	307,133	-0.03(-0.11%)
Mar 16, 2006	30.65	31.10	30.38	30.39	186,391	-0.26(-0.84%)
Mar 15, 2006	30.43	30.85	30.16	30.65	325,575	+0.85(+2.86%)
Mar 14, 2006	29.16	30.06	29.16	29.80	333,114	+0.64(+2.19%)
Mar 13, 2006	29.30	29.74	29.10	29.16	228,726	-0.01(-0.03%)
Mar 10, 2006	28.96	29.24	28.65	29.17	226,058	+0.34(+1.20%)
Mar 09, 2006	29.36	29.53	28.78	28.82	177,228	-0.38(-1.30%)
Mar 08, 2006	29.81	29.81	28.88	29.20	235,105	-0.66(-2.19%)
Mar 07, 2006	30.00	30.08	29.54	29.86	165,745	-0.24(-0.80%)
Mar 06, 2006	29.62	30.60	29.62	30.10	187,666	-0.34(-1.10%)
Mar 03, 2006	30.89	31.10	30.41	30.43	187,086	-0.46(-1.48%)
Mar 02, 2006	30.74	31.47	30.56	30.89	221,419	+0.16(+0.50%)

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.