Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.15	30.55	30.02	30.54	1,482,438	+0.40(+1.33%)
May 30, 2006	30.82	30.82	30.12	30.14	940,181	-0.86(-2.76%)
May 26, 2006	30.99	31.07	30.72	30.99	1,241,345	+0.19(+0.60%)
May 25, 2006	31.17	31.18	30.69	30.81	1,311,899	-0.03(-0.10%)
May 24, 2006	30.78	30.90	30.45	30.84	1,218,499	+0.06(+0.19%)
May 23, 2006	30.58	31.13	30.58	30.78	1,653,514	+0.39(+1.30%)
May 22, 2006	30.87	30.99	30.14	30.38	1,602,178	-0.48(-1.57%)
May 19, 2006	30.65	30.98	30.23	30.87	1,514,826	+0.31(+1.02%)
May 18, 2006	31.08	31.31	30.55	30.55	1,052,529	-0.57(-1.84%)
May 17, 2006	31.58	31.85	31.10	31.13	1,184,364	-0.81(-2.54%)
May 16, 2006	32.20	32.41	31.91	31.94	1,010,197	-0.17(-0.53%)
May 15, 2006	32.34	32.42	31.62	32.11	2,297,235	-0.23(-0.71%)
May 12, 2006	32.23	32.59	32.21	32.34	2,218,752	+0.11(+0.35%)
May 11, 2006	32.52	32.65	32.11	32.23	1,259,353	-0.20(-0.62%)
May 10, 2006	32.37	32.59	32.23	32.43	1,094,324	-0.24(-0.73%)
May 09, 2006	31.70	32.70	31.70	32.67	1,120,530	+0.70(+2.19%)
May 08, 2006	31.97	32.07	31.63	31.97	1,004,284	+0.13(+0.40%)
May 05, 2006	31.56	32.15	31.56	31.84	1,828,622	+0.29(+0.92%)
May 04, 2006	31.11	31.62	31.10	31.55	852,425	+0.59(+1.90%)
May 03, 2006	30.96	31.22	30.88	30.96	625,309	+0.01(+0.02%)
May 02, 2006	31.09	31.19	30.72	30.96	955,501	-0.08(-0.26%)
May 01, 2006	31.51	31.81	30.92	31.04	1,294,966	-0.42(-1.32%)
Apr 28, 2006	31.36	31.51	31.08	31.45	686,859	+0.05(+0.17%)
Apr 27, 2006	31.37	31.80	30.96	31.40	1,387,425	-0.16(-0.52%)
Apr 26, 2006	31.10	31.91	31.10	31.57	1,498,699	+0.54(+1.73%)
Apr 25, 2006	31.36	31.48	30.90	31.03	1,389,172	-0.60(-1.91%)
Apr 24, 2006	31.27	31.69	31.00	31.63	1,750,812	+0.18(+0.57%)
Apr 21, 2006	31.98	32.15	31.14	31.45	3,406,342	+0.86(+2.82%)
Apr 20, 2006	31.18	31.19	30.07	30.59	2,212,167	-0.60(-1.93%)
Apr 19, 2006	30.08	31.21	30.08	31.19	1,993,383	+1.07(+3.56%)
Apr 18, 2006	28.37	30.60	29.02	30.12	3,551,750	+1.76(+6.19%)
Apr 17, 2006	28.67	28.77	28.33	28.37	592,518	-0.39(-1.35%)
Apr 13, 2006	28.33	28.83	28.36	28.75	991,114	+0.42(+1.50%)
Apr 12, 2006	28.35	28.57	28.16	28.33	558,652	+0.01(+0.05%)
Apr 11, 2006	28.46	28.46	28.00	28.31	1,232,475	-0.19(-0.68%)
Apr 10, 2006	29.01	29.02	28.42	28.51	879,975	-0.45(-1.54%)
Apr 07, 2006	29.02	29.21	28.80	28.95	1,014,229	+0.10(+0.34%)
Apr 06, 2006	28.90	28.95	28.72	28.86	750,021	-0.02(-0.08%)
Apr 05, 2006	29.15	29.20	28.75	28.88	1,075,375	-0.22(-0.74%)
Apr 04, 2006	28.64	29.30	28.53	29.09	1,250,484	+0.34(+1.19%)
Apr 03, 2006	28.75	29.14	28.68	28.75	698,550	+0.02(+0.08%)
Mar 31, 2006	28.57	28.91	28.43	28.73	1,196,459	+0.19(+0.68%)
Mar 30, 2006	28.57	28.75	27.99	28.54	2,629,443	-0.68(-2.34%)
Mar 29, 2006	29.06	29.37	28.93	29.22	966,924	+0.16(+0.56%)
Mar 28, 2006	29.02	29.14	28.78	29.06	1,324,532	+0.07(+0.26%)
Mar 27, 2006	29.26	29.26	28.92	28.98	947,169	-0.30(-1.04%)
Mar 24, 2006	29.36	29.39	29.07	29.29	569,538	-0.02(-0.08%)
Mar 23, 2006	29.02	29.35	29.00	29.31	1,224,547	+0.39(+1.34%)
Mar 22, 2006	28.20	28.98	28.20	28.92	764,401	+0.79(+2.80%)
Mar 21, 2006	28.74	28.77	28.09	28.13	916,528	-0.40(-1.41%)
Mar 20, 2006	28.61	28.75	28.46	28.54	662,131	-0.01(-0.05%)
Mar 17, 2006	28.31	28.68	28.06	28.55	943,675	+0.25(+0.87%)
Mar 16, 2006	28.63	28.80	28.31	28.31	866,939	-0.18(-0.63%)
Mar 15, 2006	28.08	28.51	28.03	28.48	770,986	+0.51(+1.81%)
Mar 14, 2006	27.27	28.15	27.23	27.98	1,015,707	+0.67(+2.45%)
Mar 13, 2006	26.97	27.35	26.89	27.31	844,362	+0.37(+1.38%)
Mar 10, 2006	26.66	27.18	26.51	26.94	509,197	+0.28(+1.06%)
Mar 09, 2006	26.70	26.97	26.53	26.65	650,305	+0.01(+0.03%)
Mar 08, 2006	26.40	26.67	26.28	26.65	902,552	+0.25(+0.96%)
Mar 07, 2006	26.82	26.82	26.19	26.39	1,599,087	-0.57(-2.10%)
Mar 06, 2006	27.03	27.20	26.80	26.96	1,150,364	-0.16(-0.58%)
Mar 03, 2006	26.94	27.35	26.88	27.12	839,658	-0.10(-0.36%)
Mar 02, 2006	27.39	27.44	27.06	27.21	840,465	-0.43(-1.56%)

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.