Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.61	34.88	33.72	33.72	232,430	+0.13(+0.38%)
May 30, 2006	34.05	34.34	33.24	33.59	106,212	-0.44(-1.30%)
May 26, 2006	33.88	34.34	33.59	34.04	70,292	+0.34(+1.02%)
May 25, 2006	33.15	34.16	33.03	33.69	150,974	+0.54(+1.64%)
May 24, 2006	33.49	33.49	32.13	33.15	138,596	+0.12(+0.36%)
May 23, 2006	31.53	33.72	31.53	33.03	156,722	+1.36(+4.28%)
May 22, 2006	31.67	32.78	30.86	31.68	158,158	-0.71(-2.21%)
May 19, 2006	33.43	33.76	31.68	32.39	197,505	-1.06(-3.16%)
May 18, 2006	34.01	34.83	33.22	33.45	206,789	-0.56(-1.65%)
May 17, 2006	34.61	34.62	33.79	34.01	141,690	-0.61(-1.75%)
May 16, 2006	34.65	34.65	33.84	34.62	349,474	-0.30(-0.86%)
May 15, 2006	35.97	36.08	34.69	34.92	297,197	-0.46(-1.30%)
May 12, 2006	35.60	35.87	34.57	35.38	431,704	+0.05(+0.15%)
May 11, 2006	35.74	36.17	35.02	35.32	323,723	+0.33(+0.96%)
May 10, 2006	34.47	35.65	33.59	34.99	408,936	+1.84(+5.54%)
May 09, 2006	33.69	33.69	32.30	33.15	156,832	-0.45(-1.35%)
May 08, 2006	33.38	33.75	32.57	33.60	209,883	+0.13(+0.38%)
May 05, 2006	33.25	33.66	33.12	33.48	178,605	+0.43(+1.29%)
May 04, 2006	32.55	33.21	32.43	33.05	156,832	+0.51(+1.56%)
May 03, 2006	32.30	32.71	32.13	32.55	226,572	+0.52(+1.61%)
May 02, 2006	31.71	32.12	31.52	32.03	203,363	+0.90(+2.91%)
May 01, 2006	31.07	31.31	30.94	31.12	228,562	+0.17(+0.56%)
Apr 28, 2006	30.65	31.98	30.45	30.95	150,643	+0.44(+1.45%)
Apr 27, 2006	30.84	30.92	30.17	30.51	166,779	-0.21(-0.68%)
Apr 26, 2006	30.67	30.94	30.36	30.72	209,552	+0.12(+0.38%)
Apr 25, 2006	31.65	31.65	30.37	30.60	347,485	-0.87(-2.76%)
Apr 24, 2006	32.66	32.66	31.25	31.47	190,873	-0.82(-2.55%)
Apr 21, 2006	33.04	33.04	32.12	32.29	149,096	-0.46(-1.41%)
Apr 20, 2006	32.57	33.01	32.57	32.75	245,140	+0.29(+0.89%)
Apr 19, 2006	32.06	32.48	31.67	32.46	204,357	+0.32(+0.99%)
Apr 18, 2006	31.98	32.34	31.69	32.15	353,895	-0.61(-1.85%)
Apr 17, 2006	32.83	33.21	32.60	32.75	170,537	+0.00(+0.00%)
Apr 13, 2006	32.88	33.21	32.26	32.75	153,516	-0.13(-0.39%)
Apr 12, 2006	31.94	32.99	31.94	32.88	287,250	+0.49(+1.51%)
Apr 11, 2006	32.21	32.54	32.00	32.39	440,435	+0.59(+1.85%)
Apr 10, 2006	31.03	32.11	30.76	31.80	402,305	+0.92(+2.99%)
Apr 07, 2006	32.62	32.74	30.76	30.88	645,898	-1.69(-5.19%)
Apr 06, 2006	32.66	33.05	32.57	32.57	505,091	-0.02(-0.06%)
Apr 05, 2006	32.66	33.34	32.48	32.59	2,323,201	-0.16(-0.50%)
Apr 04, 2006	34.46	34.67	32.63	32.75	892,255	-2.10(-6.02%)
Apr 03, 2006	34.56	35.56	34.56	34.85	186,563	+0.38(+1.10%)
Mar 31, 2006	34.33	34.62	33.91	34.47	229,446	+0.14(+0.40%)
Mar 30, 2006	36.19	36.33	34.04	34.34	339,527	-1.76(-4.89%)
Mar 29, 2006	37.01	37.01	35.18	36.10	331,349	-1.40(-3.74%)
Mar 28, 2006	37.09	37.96	36.79	37.50	104,334	+0.87(+2.37%)
Mar 27, 2006	37.25	37.48	36.36	36.63	70,182	-0.51(-1.36%)
Mar 24, 2006	37.14	37.68	36.86	37.14	168,216	+0.45(+1.23%)
Mar 23, 2006	35.74	36.69	35.39	36.69	317,865	+1.90(+5.46%)
Mar 22, 2006	33.70	35.00	33.70	34.79	181,810	+1.49(+4.48%)
Mar 21, 2006	32.77	33.82	32.66	33.30	130,196	+0.54(+1.66%)
Mar 20, 2006	33.15	33.91	32.67	32.75	121,796	-0.50(-1.50%)
Mar 17, 2006	34.65	34.65	33.17	33.25	152,743	-1.14(-3.31%)
Mar 16, 2006	34.07	34.81	34.02	34.39	62,777	+0.23(+0.66%)
Mar 15, 2006	34.69	34.69	33.57	34.16	97,371	-0.33(-0.94%)
Mar 14, 2006	34.70	34.81	34.38	34.49	89,192	-0.32(-0.91%)
Mar 13, 2006	35.81	36.09	34.51	34.81	201,926	-0.92(-2.58%)
Mar 10, 2006	34.92	35.74	34.89	35.73	238,398	+1.05(+3.03%)
Mar 09, 2006	32.93	34.92	32.93	34.68	175,842	+1.76(+5.33%)
Mar 08, 2006	33.47	34.83	32.21	32.93	284,818	-0.54(-1.62%)
Mar 07, 2006	33.87	33.87	31.95	33.47	212,536	-0.44(-1.31%)
Mar 06, 2006	36.64	36.64	33.50	33.91	184,131	-2.52(-6.93%)
Mar 03, 2006	36.42	36.69	36.04	36.44	116,270	+0.29(+0.80%)
Mar 02, 2006	35.17	36.16	35.02	36.15	156,722	+0.98(+2.78%)

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.