Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.11	30.72	29.82	30.63	97,496	+0.63(+2.10%)
May 30, 2006	30.10	30.49	29.92	30.00	80,705	-0.06(-0.20%)
May 26, 2006	29.94	30.43	29.59	30.06	70,183	-0.82(-2.66%)
May 25, 2006	30.88	31.29	30.51	30.88	49,690	+0.16(+0.52%)
May 24, 2006	30.51	31.01	29.26	30.72	61,758	+0.11(+0.36%)
May 23, 2006	31.31	31.87	30.27	30.61	92,676	-0.78(-2.48%)
May 22, 2006	32.27	32.27	30.41	31.39	129,297	-0.86(-2.67%)
May 19, 2006	31.75	32.33	31.25	32.25	38,733	+0.35(+1.10%)
May 18, 2006	31.33	32.70	31.33	31.90	46,739	+0.61(+1.95%)
May 17, 2006	31.10	31.55	29.60	31.29	110,970	+0.00(+0.00%)
May 16, 2006	32.07	32.38	31.26	31.29	36,719	-0.60(-1.88%)
May 15, 2006	32.77	33.54	31.46	31.89	43,818	-1.05(-3.19%)
May 12, 2006	32.37	33.12	32.20	32.94	85,613	+0.48(+1.48%)
May 11, 2006	34.00	34.04	32.17	32.46	91,340	-1.55(-4.56%)
May 10, 2006	34.50	34.60	33.70	34.01	29,743	-0.51(-1.48%)
May 09, 2006	35.16	35.31	34.50	34.52	22,445	-0.53(-1.51%)
May 08, 2006	34.55	35.39	34.55	35.05	75,968	+0.37(+1.07%)
May 05, 2006	34.99	35.49	34.50	34.68	71,753	-0.21(-0.60%)
May 04, 2006	34.93	35.20	34.56	34.89	140,242	-0.06(-0.17%)
May 03, 2006	35.36	36.11	34.41	34.95	181,718	-0.79(-2.21%)
May 02, 2006	35.95	36.25	35.13	35.74	206,278	-0.31(-0.86%)
May 01, 2006	36.00	36.42	35.80	36.05	278,295	+0.50(+1.41%)
Apr 28, 2006	33.50	35.97	33.09	35.55	245,700	+2.19(+6.56%)
Apr 27, 2006	32.82	34.02	32.55	33.36	143,274	+0.54(+1.65%)
Apr 26, 2006	31.72	33.06	31.21	32.82	84,845	+1.40(+4.46%)
Apr 25, 2006	31.74	32.21	31.00	31.42	45,594	-0.18(-0.57%)
Apr 24, 2006	31.70	32.22	31.04	31.60	53,787	-0.21(-0.66%)
Apr 21, 2006	31.98	31.99	31.55	31.81	32,924	+0.00(+0.00%)
Apr 20, 2006	31.40	32.05	30.95	31.81	136,747	+0.59(+1.89%)
Apr 19, 2006	32.00	32.00	31.00	31.22	37,386	-0.88(-2.74%)
Apr 18, 2006	31.89	32.30	31.69	32.10	136,920	+0.21(+0.66%)
Apr 17, 2006	30.88	31.99	30.51	31.89	59,092	+0.89(+2.87%)
Apr 13, 2006	30.55	31.05	30.37	31.00	8,793	+0.47(+1.54%)
Apr 12, 2006	30.85	30.86	30.23	30.53	34,847	-0.32(-1.04%)
Apr 11, 2006	31.20	31.20	30.31	30.85	29,328	-0.35(-1.12%)
Apr 10, 2006	30.61	31.60	30.51	31.20	28,571	+0.53(+1.73%)
Apr 07, 2006	30.78	31.41	30.00	30.67	76,482	-0.14(-0.45%)
Apr 06, 2006	30.52	32.03	30.00	30.81	76,330	+0.62(+2.05%)
Apr 05, 2006	30.53	30.56	29.79	30.19	48,083	-0.39(-1.28%)
Apr 04, 2006	30.45	30.72	30.03	30.58	63,552	-0.23(-0.75%)
Apr 03, 2006	30.52	31.14	30.29	30.81	44,442	+0.52(+1.72%)
Mar 31, 2006	29.79	30.29	29.75	30.29	100,463	+0.19(+0.63%)
Mar 30, 2006	29.96	30.13	29.94	30.10	52,612	+0.08(+0.27%)
Mar 29, 2006	30.52	30.52	29.50	30.02	93,802	-0.34(-1.12%)
Mar 28, 2006	30.50	30.65	30.15	30.36	67,968	-0.05(-0.16%)
Mar 27, 2006	31.06	31.10	30.27	30.41	64,719	-0.40(-1.30%)
Mar 24, 2006	31.20	31.68	30.81	30.81	120,520	-0.50(-1.60%)
Mar 23, 2006	30.49	31.93	30.49	31.31	122,200	+0.66(+2.15%)
Mar 22, 2006	29.88	30.68	29.88	30.65	90,000	+0.21(+0.69%)
Mar 21, 2006	30.16	30.49	29.97	30.44	61,305	+0.37(+1.23%)
Mar 20, 2006	30.03	30.44	29.59	30.07	104,126	+0.23(+0.77%)
Mar 17, 2006	29.97	30.01	29.49	29.84	109,698	-0.36(-1.19%)
Mar 16, 2006	29.99	30.53	29.27	30.20	168,441	+0.35(+1.17%)
Mar 15, 2006	29.49	29.98	29.43	29.85	69,590	+0.42(+1.43%)
Mar 14, 2006	28.68	29.43	28.68	29.43	67,266	+0.41(+1.41%)
Mar 13, 2006	28.30	29.27	28.30	29.02	129,308	+0.51(+1.79%)
Mar 10, 2006	28.56	28.76	28.18	28.51	77,328	-0.17(-0.59%)
Mar 09, 2006	28.80	28.91	28.58	28.68	113,813	+0.01(+0.03%)
Mar 08, 2006	28.51	28.73	28.40	28.67	66,036	+0.16(+0.56%)
Mar 07, 2006	28.21	28.55	28.15	28.51	111,500	+0.40(+1.42%)
Mar 06, 2006	27.59	28.48	27.42	28.11	88,517	+0.52(+1.88%)
Mar 03, 2006	27.05	27.60	27.00	27.59	110,009	+0.54(+2.00%)
Mar 02, 2006	27.00	27.17	27.00	27.05	84,480	+0.00(+0.00%)

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.