Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.55	34.82	33.66	33.66	232,822	+0.13(+0.38%)
May 30, 2006	33.99	34.28	33.19	33.54	106,391	-0.44(-1.30%)
May 26, 2006	33.82	34.28	33.54	33.98	70,411	+0.34(+1.02%)
May 25, 2006	33.10	34.10	32.98	33.64	151,229	+0.54(+1.64%)
May 24, 2006	33.43	33.43	32.07	33.10	138,829	+0.12(+0.36%)
May 23, 2006	31.48	33.66	31.48	32.98	156,986	+1.35(+4.28%)
May 22, 2006	31.61	32.73	30.81	31.62	158,425	-0.71(-2.21%)
May 19, 2006	33.38	33.70	31.62	32.34	197,837	-1.06(-3.16%)
May 18, 2006	33.95	34.78	33.17	33.39	207,137	-0.56(-1.65%)
May 17, 2006	34.55	34.56	33.74	33.95	141,929	-0.61(-1.75%)
May 16, 2006	34.59	34.59	33.78	34.56	350,063	-0.30(-0.86%)
May 15, 2006	35.90	36.02	34.63	34.86	297,698	-0.46(-1.30%)
May 12, 2006	35.54	35.81	34.51	35.32	432,431	+0.05(+0.15%)
May 11, 2006	35.68	36.11	34.97	35.26	324,268	+0.33(+0.96%)
May 10, 2006	34.41	35.59	33.53	34.93	409,625	+1.83(+5.54%)
May 09, 2006	33.64	33.64	32.25	33.10	157,096	-0.45(-1.35%)
May 08, 2006	33.32	33.69	32.52	33.55	210,237	+0.13(+0.38%)
May 05, 2006	33.20	33.60	33.06	33.42	178,906	+0.42(+1.29%)
May 04, 2006	32.49	33.16	32.37	33.00	157,096	+0.51(+1.56%)
May 03, 2006	32.25	32.65	32.07	32.49	226,954	+0.51(+1.61%)
May 02, 2006	31.66	32.07	31.47	31.98	203,705	+0.90(+2.91%)
May 01, 2006	31.02	31.26	30.89	31.07	228,947	+0.17(+0.56%)
Apr 28, 2006	30.60	31.93	30.39	30.90	150,897	+0.44(+1.45%)
Apr 27, 2006	30.79	30.86	30.12	30.46	167,060	-0.21(-0.68%)
Apr 26, 2006	30.62	30.89	30.31	30.67	209,905	+0.12(+0.38%)
Apr 25, 2006	31.60	31.60	30.32	30.55	348,070	-0.87(-2.76%)
Apr 24, 2006	32.61	32.61	31.20	31.42	191,195	-0.82(-2.55%)
Apr 21, 2006	32.99	32.99	32.07	32.24	149,347	-0.46(-1.41%)
Apr 20, 2006	32.52	32.96	32.52	32.70	245,553	+0.29(+0.89%)
Apr 19, 2006	32.00	32.43	31.61	32.41	204,701	+0.32(+0.98%)
Apr 18, 2006	31.93	32.28	31.64	32.09	354,492	-0.61(-1.85%)
Apr 17, 2006	32.78	33.15	32.54	32.70	170,824	+0.00(+0.00%)
Apr 13, 2006	32.82	33.16	32.20	32.70	153,775	-0.13(-0.39%)
Apr 12, 2006	31.89	32.93	31.89	32.82	287,734	+0.49(+1.51%)
Apr 11, 2006	32.16	32.48	31.95	32.34	441,177	+0.59(+1.85%)
Apr 10, 2006	30.98	32.06	30.71	31.75	402,982	+0.92(+2.99%)
Apr 07, 2006	32.56	32.69	30.71	30.83	646,986	-1.69(-5.19%)
Apr 06, 2006	32.61	33.00	32.52	32.52	505,942	-0.02(-0.06%)
Apr 05, 2006	32.61	33.29	32.43	32.54	2,327,115	-0.16(-0.50%)
Apr 04, 2006	34.41	34.61	32.57	32.70	893,758	-2.10(-6.02%)
Apr 03, 2006	34.50	35.50	34.50	34.79	186,877	+0.38(+1.10%)
Mar 31, 2006	34.27	34.56	33.86	34.41	229,833	+0.14(+0.40%)
Mar 30, 2006	36.13	36.27	33.98	34.28	340,099	-1.76(-4.89%)
Mar 29, 2006	36.94	36.94	35.12	36.04	331,907	-1.40(-3.74%)
Mar 28, 2006	37.02	37.89	36.73	37.44	104,509	+0.87(+2.37%)
Mar 27, 2006	37.19	37.41	36.29	36.57	70,300	-0.51(-1.36%)
Mar 24, 2006	37.08	37.62	36.80	37.08	168,499	+0.45(+1.23%)
Mar 23, 2006	35.68	36.63	35.33	36.63	318,400	+1.90(+5.46%)
Mar 22, 2006	33.65	34.94	33.65	34.73	182,117	+1.49(+4.48%)
Mar 21, 2006	32.72	33.76	32.61	33.24	130,415	+0.54(+1.66%)
Mar 20, 2006	33.10	33.85	32.62	32.70	122,001	-0.50(-1.50%)
Mar 17, 2006	34.59	34.59	33.12	33.20	153,000	-1.14(-3.31%)
Mar 16, 2006	34.01	34.75	33.96	34.33	62,883	+0.23(+0.66%)
Mar 15, 2006	34.63	34.63	33.51	34.11	97,535	-0.33(-0.94%)
Mar 14, 2006	34.64	34.75	34.32	34.43	89,342	-0.32(-0.91%)
Mar 13, 2006	35.75	36.03	34.45	34.75	202,266	-0.92(-2.58%)
Mar 10, 2006	34.87	35.68	34.83	35.67	238,800	+1.05(+3.03%)
Mar 09, 2006	32.87	34.87	32.87	34.62	176,138	+1.75(+5.33%)
Mar 08, 2006	33.41	34.78	32.16	32.87	285,298	-0.54(-1.62%)
Mar 07, 2006	33.81	33.81	31.89	33.41	212,894	-0.44(-1.31%)
Mar 06, 2006	36.58	36.58	33.44	33.85	184,442	-2.52(-6.93%)
Mar 03, 2006	36.36	36.63	35.98	36.37	116,466	+0.29(+0.80%)
Mar 02, 2006	35.11	36.09	34.96	36.09	156,986	+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.