Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.54	32.90	32.41	32.82	744,970	+0.33(+1.02%)
May 30, 2006	32.65	32.70	32.10	32.49	740,253	-0.20(-0.62%)
May 26, 2006	32.44	32.76	32.32	32.70	582,107	+0.25(+0.78%)
May 25, 2006	32.18	32.56	32.08	32.44	448,727	+0.36(+1.11%)
May 24, 2006	31.80	32.26	31.63	32.09	824,220	+0.25(+0.80%)
May 23, 2006	32.56	32.56	31.80	31.83	867,265	-0.38(-1.18%)
May 22, 2006	32.22	32.50	31.37	32.21	1,081,900	-0.05(-0.16%)
May 19, 2006	32.09	32.60	31.76	32.26	1,419,890	+0.20(+0.63%)
May 18, 2006	31.91	32.40	31.89	32.06	843,443	+0.07(+0.21%)
May 17, 2006	32.05	32.16	31.77	31.99	1,250,305	-0.25(-0.76%)
May 16, 2006	32.35	32.37	31.81	32.24	546,139	-0.13(-0.39%)
May 15, 2006	32.14	32.47	31.97	32.37	928,471	+0.28(+0.87%)
May 12, 2006	32.22	32.28	32.00	32.09	709,473	-0.20(-0.60%)
May 11, 2006	32.32	32.43	31.87	32.28	499,320	-0.06(-0.18%)
May 10, 2006	32.39	32.56	32.17	32.34	446,369	-0.03(-0.10%)
May 09, 2006	32.69	32.79	32.32	32.37	410,046	-0.39(-1.19%)
May 08, 2006	32.65	32.90	32.58	32.76	563,474	+0.12(+0.36%)
May 05, 2006	32.24	32.73	32.18	32.65	540,478	+0.47(+1.45%)
May 04, 2006	32.09	32.65	32.09	32.18	553,332	+0.09(+0.29%)
May 03, 2006	32.28	32.28	31.91	32.09	406,154	-0.20(-0.60%)
May 02, 2006	31.76	32.33	31.71	32.28	717,610	+0.47(+1.49%)
May 01, 2006	31.84	32.25	31.73	31.81	770,443	-0.25(-0.77%)
Apr 28, 2006	32.25	32.25	31.88	32.05	549,559	-0.20(-0.60%)
Apr 27, 2006	32.37	32.65	31.96	32.25	601,920	-0.13(-0.39%)
Apr 26, 2006	32.22	32.51	32.22	32.37	460,992	+0.27(+0.85%)
Apr 25, 2006	32.58	32.63	31.93	32.10	612,416	-0.46(-1.41%)
Apr 24, 2006	32.22	32.78	32.15	32.56	613,005	+0.33(+1.03%)
Apr 21, 2006	33.15	33.15	32.20	32.23	1,195,939	-0.56(-1.71%)
Apr 20, 2006	32.24	33.06	32.24	32.79	671,971	+0.55(+1.71%)
Apr 19, 2006	32.25	32.42	32.12	32.24	658,645	-0.07(-0.21%)
Apr 18, 2006	32.17	32.42	32.09	32.31	598,618	+0.14(+0.45%)
Apr 17, 2006	32.16	32.32	32.02	32.16	375,020	-0.06(-0.18%)
Apr 13, 2006	32.03	32.32	31.91	32.22	575,503	+0.20(+0.61%)
Apr 12, 2006	31.73	32.14	31.71	32.03	617,133	+0.32(+1.02%)
Apr 11, 2006	32.17	32.21	31.63	31.70	794,030	-0.45(-1.40%)
Apr 10, 2006	32.26	32.43	32.06	32.15	537,647	-0.02(-0.05%)
Apr 07, 2006	32.43	32.71	32.10	32.17	721,620	-0.31(-0.94%)
Apr 06, 2006	32.54	32.64	32.26	32.48	642,960	-0.10(-0.31%)
Apr 05, 2006	32.77	32.83	32.37	32.58	718,554	-0.31(-0.95%)
Apr 04, 2006	32.69	32.94	32.51	32.89	687,892	+0.24(+0.73%)
Apr 03, 2006	32.31	32.91	32.31	32.65	851,698	+0.26(+0.81%)
Mar 31, 2006	32.62	32.89	32.39	32.39	550,384	-0.31(-0.96%)
Mar 30, 2006	32.69	32.99	32.57	32.71	610,175	-0.05(-0.16%)
Mar 29, 2006	32.72	32.93	32.44	32.76	505,098	-0.08(-0.26%)
Mar 28, 2006	32.90	33.05	32.62	32.84	683,410	-0.14(-0.44%)
Mar 27, 2006	33.07	33.11	32.70	32.99	720,441	-0.08(-0.26%)
Mar 24, 2006	33.32	33.37	32.93	33.07	725,748	-0.04(-0.13%)
Mar 23, 2006	32.71	33.13	32.65	33.11	861,722	+0.31(+0.96%)
Mar 22, 2006	32.60	32.89	32.46	32.80	1,076,003	-0.07(-0.21%)
Mar 21, 2006	33.07	33.31	32.76	32.87	1,182,259	-0.24(-0.72%)
Mar 20, 2006	33.32	33.53	33.03	33.10	910,192	-0.21(-0.64%)
Mar 17, 2006	33.37	33.54	33.20	33.32	1,299,836	+0.03(+0.10%)
Mar 16, 2006	33.37	33.54	33.17	33.28	1,071,286	-0.04(-0.13%)
Mar 15, 2006	33.10	33.48	32.90	33.32	830,824	+0.31(+0.95%)
Mar 14, 2006	32.78	33.10	32.76	33.01	955,477	+0.13(+0.39%)
Mar 13, 2006	33.30	33.40	32.70	32.88	1,431,329	-0.40(-1.20%)
Mar 10, 2006	33.15	33.45	33.07	33.28	2,064,620	+0.24(+0.72%)
Mar 09, 2006	33.49	34.34	32.86	33.04	3,409,388	+2.11(+6.83%)
Mar 08, 2006	30.57	30.96	30.36	30.93	951,468	+0.36(+1.19%)
Mar 07, 2006	30.31	30.66	29.64	30.57	574,324	+0.26(+0.87%)
Mar 06, 2006	30.40	30.51	30.14	30.31	323,720	-0.14(-0.45%)
Mar 03, 2006	30.31	30.63	30.18	30.44	435,047	-0.10(-0.33%)
Mar 02, 2006	30.48	30.65	30.24	30.54	733,295	-0.11(-0.36%)

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.