Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.00	32.99	32.00	32.51	399,180	+0.50(+1.56%)
May 30, 2006	32.84	33.21	32.00	32.01	301,774	-0.83(-2.53%)
May 26, 2006	31.84	32.89	31.72	32.84	319,856	+1.27(+4.02%)
May 25, 2006	30.75	31.76	30.51	31.57	299,481	+1.22(+4.02%)
May 24, 2006	30.14	31.15	29.81	30.35	429,203	+0.14(+0.46%)
May 23, 2006	30.84	31.35	30.09	30.21	289,730	-0.40(-1.31%)
May 22, 2006	30.79	31.01	30.29	30.61	349,028	-0.39(-1.26%)
May 19, 2006	29.99	31.02	29.95	31.00	494,541	+0.90(+2.99%)
May 18, 2006	31.15	31.85	29.91	30.10	753,162	-1.02(-3.28%)
May 17, 2006	31.05	31.71	30.62	31.12	219,240	-0.16(-0.51%)
May 16, 2006	31.65	31.92	31.01	31.28	430,080	-0.39(-1.23%)
May 15, 2006	32.49	32.83	31.58	31.67	317,169	-0.89(-2.73%)
May 12, 2006	32.21	33.05	31.50	32.56	894,208	+0.27(+0.84%)
May 11, 2006	32.79	32.82	31.99	32.29	189,666	-0.58(-1.76%)
May 10, 2006	33.08	33.39	32.75	32.87	159,394	-0.15(-0.45%)
May 09, 2006	32.87	33.31	32.87	33.02	158,291	+0.07(+0.21%)
May 08, 2006	32.88	32.96	32.59	32.95	274,124	+0.06(+0.18%)
May 05, 2006	32.83	33.22	32.46	32.89	184,819	+0.30(+0.92%)
May 04, 2006	32.23	32.98	32.21	32.59	165,107	+0.33(+1.02%)
May 03, 2006	32.61	32.80	31.85	32.26	350,095	-0.49(-1.50%)
May 02, 2006	33.59	33.98	32.56	32.75	274,459	-0.63(-1.89%)
May 01, 2006	34.23	34.56	33.31	33.38	470,027	-0.61(-1.79%)
Apr 28, 2006	33.80	34.45	33.46	33.99	179,000	-0.02(-0.06%)
Apr 27, 2006	33.83	34.76	33.00	34.01	608,901	+0.39(+1.16%)
Apr 26, 2006	33.66	33.86	32.76	33.62	223,882	-0.14(-0.41%)
Apr 25, 2006	34.76	34.76	33.57	33.76	262,259	-1.00(-2.88%)
Apr 24, 2006	34.46	34.79	34.11	34.76	206,059	+0.17(+0.49%)
Apr 21, 2006	34.53	35.08	33.73	34.59	332,918	+0.34(+0.99%)
Apr 20, 2006	33.73	34.27	33.53	34.25	159,007	+0.37(+1.09%)
Apr 19, 2006	33.90	34.00	33.28	33.88	160,182	-0.02(-0.06%)
Apr 18, 2006	33.53	33.90	33.23	33.90	471,302	+0.63(+1.89%)
Apr 17, 2006	33.28	33.82	32.81	33.27	275,457	-0.13(-0.39%)
Apr 13, 2006	33.90	33.90	33.30	33.40	261,517	-0.45(-1.33%)
Apr 12, 2006	33.23	34.03	33.06	33.85	212,596	+0.62(+1.87%)
Apr 11, 2006	34.00	34.05	32.90	33.23	376,952	-0.72(-2.12%)
Apr 10, 2006	34.15	34.43	33.70	33.95	701,586	-0.05(-0.15%)
Apr 07, 2006	34.41	35.00	33.76	34.00	263,497	-0.60(-1.73%)
Apr 06, 2006	35.30	35.64	34.51	34.60	688,408	-0.16(-0.46%)
Apr 05, 2006	34.78	35.64	34.41	34.76	201,301	+0.45(+1.31%)
Apr 04, 2006	34.43	35.15	34.02	34.31	177,689	-0.31(-0.90%)
Apr 03, 2006	35.37	35.62	34.51	34.62	293,391	-0.80(-2.26%)
Mar 31, 2006	35.67	35.87	34.82	35.42	273,113	-0.26(-0.73%)
Mar 30, 2006	35.42	36.15	35.42	35.68	469,072	+0.07(+0.20%)
Mar 29, 2006	35.00	35.75	34.80	35.61	303,480	+0.70(+2.01%)
Mar 28, 2006	34.80	35.45	34.60	34.91	163,523	+0.11(+0.32%)
Mar 27, 2006	34.77	35.42	34.31	34.80	241,382	-0.12(-0.34%)
Mar 24, 2006	34.66	34.95	34.29	34.92	143,525	+0.02(+0.06%)
Mar 23, 2006	35.00	35.44	34.46	34.90	322,500	-0.07(-0.20%)
Mar 22, 2006	35.36	35.73	34.15	34.97	622,700	-0.38(-1.07%)
Mar 21, 2006	36.85	36.99	35.32	35.35	615,308	-1.65(-4.46%)
Mar 20, 2006	36.83	37.29	36.66	37.00	360,378	+0.32(+0.87%)
Mar 17, 2006	37.39	37.44	36.66	36.68	480,093	-0.48(-1.29%)
Mar 16, 2006	37.55	37.88	37.01	37.16	269,385	-0.18(-0.48%)
Mar 15, 2006	37.42	37.86	37.02	37.34	246,416	+0.02(+0.05%)
Mar 14, 2006	37.55	37.82	36.98	37.32	352,611	-0.47(-1.24%)
Mar 13, 2006	38.40	39.39	36.00	37.79	1,187,122	-0.61(-1.59%)
Mar 10, 2006	37.16	39.82	36.33	38.40	824,765	+1.15(+3.09%)
Mar 09, 2006	37.12	37.67	36.90	37.25	403,510	-0.01(-0.03%)
Mar 08, 2006	36.29	37.32	35.89	37.26	280,152	+0.65(+1.78%)
Mar 07, 2006	36.40	36.99	36.15	36.61	396,852	+0.87(+2.43%)
Mar 06, 2006	36.12	37.00	35.25	35.74	333,396	-0.50(-1.38%)
Mar 03, 2006	36.50	36.54	36.02	36.24	426,018	-0.35(-0.96%)
Mar 02, 2006	37.34	37.34	36.12	36.59	561,284	-0.96(-2.56%)

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.