Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.27	27.68	26.58	27.00	2,090,173	-0.14(-0.50%)
May 30, 2006	28.48	28.48	27.13	27.13	2,260,046	-1.55(-5.39%)
May 26, 2006	29.05	29.05	28.37	28.68	2,583,405	+0.26(+0.92%)
May 25, 2006	27.62	28.51	27.55	28.42	1,802,388	+1.16(+4.27%)
May 24, 2006	27.50	27.65	26.63	27.25	2,669,740	-0.22(-0.79%)
May 23, 2006	28.15	28.79	27.47	27.47	2,315,338	-0.44(-1.56%)
May 22, 2006	28.18	28.69	27.49	27.91	5,821,921	-1.28(-4.40%)
May 19, 2006	29.52	29.86	28.57	29.19	3,917,609	-0.03(-0.10%)
May 18, 2006	29.50	29.77	29.10	29.22	2,459,764	-0.14(-0.49%)
May 17, 2006	30.44	30.58	29.21	29.36	4,791,890	-1.34(-4.35%)
May 16, 2006	30.74	30.93	30.46	30.70	1,479,162	+0.38(+1.24%)
May 15, 2006	30.14	30.80	30.12	30.32	2,799,377	-0.60(-1.94%)
May 12, 2006	31.41	31.78	30.22	30.92	1,303,294	-1.07(-3.35%)
May 11, 2006	32.96	32.96	31.87	32.00	2,549,963	-0.77(-2.36%)
May 10, 2006	32.91	33.05	32.62	32.77	1,245,603	-0.09(-0.27%)
May 09, 2006	32.60	32.90	32.39	32.86	629,929	+0.44(+1.34%)
May 08, 2006	32.04	32.46	32.02	32.42	1,261,325	+0.41(+1.29%)
May 05, 2006	31.91	32.33	31.88	32.01	1,448,785	+0.23(+0.73%)
May 04, 2006	31.79	31.91	31.58	31.78	1,378,837	+0.22(+0.69%)
May 03, 2006	31.73	31.73	31.04	31.56	1,118,098	+0.17(+0.55%)
May 02, 2006	30.77	31.46	30.77	31.39	1,558,303	+0.83(+2.73%)
May 01, 2006	30.54	30.91	30.47	30.56	658,974	+0.16(+0.52%)
Apr 28, 2006	29.91	30.50	29.91	30.40	2,133,074	+0.59(+1.96%)
Apr 27, 2006	29.95	30.24	29.65	29.81	965,812	-0.30(-1.00%)
Apr 26, 2006	29.53	30.17	29.53	30.11	2,504,797	+0.57(+1.93%)
Apr 25, 2006	29.65	29.83	29.46	29.54	1,912,039	-0.05(-0.15%)
Apr 24, 2006	29.65	29.65	29.27	29.59	656,709	-0.10(-0.33%)
Apr 21, 2006	29.71	29.90	29.45	29.68	2,012,098	+0.26(+0.87%)
Apr 20, 2006	29.42	29.71	29.40	29.43	455,526	-0.11(-0.38%)
Apr 19, 2006	29.50	29.62	29.30	29.54	1,311,954	-0.08(-0.25%)
Apr 18, 2006	29.12	29.66	29.03	29.62	1,260,392	+0.71(+2.44%)
Apr 17, 2006	28.42	29.00	28.42	28.91	412,092	+0.59(+2.09%)
Apr 13, 2006	28.52	28.44	27.89	28.32	847,900	-0.20(-0.71%)
Apr 12, 2006	28.52	28.69	28.41	28.52	1,239,341	+0.12(+0.42%)
Apr 11, 2006	28.69	28.81	28.34	28.40	1,554,706	-0.18(-0.63%)
Apr 10, 2006	28.57	28.83	28.56	28.58	939,831	+0.02(+0.08%)
Apr 07, 2006	29.12	29.20	28.43	28.56	2,672,538	-0.73(-2.49%)
Apr 06, 2006	29.65	29.71	29.14	29.29	3,082,632	-0.32(-1.09%)
Apr 05, 2006	29.46	29.61	29.20	29.61	933,303	+0.23(+0.77%)
Apr 04, 2006	29.46	29.67	29.31	29.38	2,801,376	+0.01(+0.03%)
Apr 03, 2006	28.81	29.47	28.81	29.38	1,386,165	+0.60(+2.09%)
Mar 31, 2006	28.67	28.82	28.48	28.78	426,881	+0.16(+0.55%)
Mar 30, 2006	28.56	28.86	28.43	28.62	1,470,369	+0.21(+0.74%)
Mar 29, 2006	28.17	28.48	28.07	28.41	993,791	+0.38(+1.34%)
Mar 28, 2006	28.28	28.51	28.02	28.03	1,718,317	-0.56(-1.94%)
Mar 27, 2006	28.75	28.77	28.52	28.59	764,096	-0.31(-1.07%)
Mar 24, 2006	28.66	28.93	28.52	28.90	867,885	+0.29(+1.00%)
Mar 23, 2006	29.42	29.42	28.61	28.61	1,088,521	-0.60(-2.06%)
Mar 22, 2006	28.98	29.23	28.88	29.21	697,079	+0.28(+0.96%)
Mar 21, 2006	29.47	29.47	28.57	28.93	1,036,293	-0.53(-1.78%)
Mar 20, 2006	29.26	29.53	29.26	29.46	404,231	+0.18(+0.62%)
Mar 17, 2006	29.16	29.39	29.05	29.28	482,306	+0.15(+0.52%)
Mar 16, 2006	29.11	29.36	28.88	29.13	884,673	+0.19(+0.65%)
Mar 15, 2006	28.57	29.12	28.57	28.94	1,408,149	+0.30(+1.05%)
Mar 14, 2006	28.09	28.64	27.99	28.64	1,146,477	+0.65(+2.31%)
Mar 13, 2006	27.85	28.21	27.77	28.00	1,085,589	+0.38(+1.36%)
Mar 10, 2006	27.54	27.81	27.25	27.62	2,545,167	+0.13(+0.46%)
Mar 09, 2006	27.92	28.06	27.28	27.49	765,828	-0.01(-0.03%)
Mar 08, 2006	27.91	27.91	27.08	27.50	3,220,529	-0.42(-1.51%)
Mar 07, 2006	28.33	28.33	27.40	27.92	2,887,711	-0.66(-2.31%)
Mar 06, 2006	29.38	29.46	28.55	28.58	1,832,499	-0.54(-1.86%)
Mar 03, 2006	29.14	29.24	28.89	29.12	848,833	-0.17(-0.59%)
Mar 02, 2006	29.31	29.40	29.12	29.29	612,076	-0.12(-0.41%)

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.