Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.37	30.75	30.33	30.51	896,423	+0.17(+0.56%)
May 30, 2006	30.87	30.96	30.33	30.34	908,433	-0.72(-2.32%)
May 26, 2006	31.15	31.25	30.97	31.07	663,515	+0.14(+0.47%)
May 25, 2006	31.02	31.09	30.71	30.92	1,058,681	+0.14(+0.44%)
May 24, 2006	30.54	30.96	30.11	30.79	1,084,939	+0.22(+0.72%)
May 23, 2006	31.13	31.35	30.49	30.57	1,041,607	-0.13(-0.42%)
May 22, 2006	30.83	30.91	30.48	30.69	922,916	-0.34(-1.09%)
May 19, 2006	30.91	31.30	30.83	31.03	1,006,283	+0.24(+0.77%)
May 18, 2006	31.27	31.34	30.76	30.79	925,742	-0.38(-1.23%)
May 17, 2006	31.35	31.52	31.09	31.18	1,505,656	-0.46(-1.45%)
May 16, 2006	32.44	32.44	31.45	31.64	1,272,631	-0.89(-2.74%)
May 15, 2006	32.70	32.96	32.22	32.53	732,516	-0.25(-0.78%)
May 12, 2006	33.12	33.15	32.62	32.78	725,451	-0.35(-1.05%)
May 11, 2006	33.66	33.66	33.05	33.13	781,500	-0.47(-1.39%)
May 10, 2006	33.29	33.84	33.12	33.60	1,536,742	+0.30(+0.89%)
May 09, 2006	32.95	33.66	32.93	33.30	1,414,636	+0.39(+1.19%)
May 08, 2006	32.77	32.99	32.70	32.91	1,316,787	+0.20(+0.62%)
May 05, 2006	32.19	33.04	32.17	32.71	1,605,979	+0.74(+2.31%)
May 04, 2006	32.06	32.17	31.84	31.97	967,779	+0.03(+0.11%)
May 03, 2006	31.90	32.23	31.85	31.93	1,039,370	+0.03(+0.11%)
May 02, 2006	32.31	32.38	31.86	31.90	1,007,578	-0.11(-0.34%)
May 01, 2006	33.12	33.16	31.84	32.01	2,033,172	-1.30(-3.90%)
Apr 28, 2006	34.06	34.24	33.26	33.31	2,311,884	-1.09(-3.16%)
Apr 27, 2006	32.36	34.60	32.36	34.40	3,377,042	+1.27(+3.82%)
Apr 26, 2006	32.27	33.39	32.27	33.13	1,596,676	-0.53(-1.59%)
Apr 25, 2006	33.80	34.17	33.46	33.66	703,314	-0.08(-0.23%)
Apr 24, 2006	33.93	34.08	33.57	33.74	630,663	-0.23(-0.67%)
Apr 21, 2006	34.29	34.29	33.85	33.97	639,495	-0.03(-0.10%)
Apr 20, 2006	33.25	34.23	33.25	34.00	1,662,263	+0.87(+2.61%)
Apr 19, 2006	32.85	33.46	32.82	33.14	1,648,486	+0.45(+1.38%)
Apr 18, 2006	32.44	32.89	32.41	32.69	1,018,411	+0.25(+0.76%)
Apr 17, 2006	32.93	33.06	32.39	32.44	717,091	-0.49(-1.50%)
Apr 13, 2006	32.97	33.16	32.79	32.93	558,012	-0.03(-0.10%)
Apr 12, 2006	33.27	33.54	32.88	32.97	872,402	-0.16(-0.49%)
Apr 11, 2006	33.38	33.56	33.02	33.13	621,832	-0.31(-0.91%)
Apr 10, 2006	33.72	33.72	33.26	33.44	2,057,899	-0.15(-0.46%)
Apr 07, 2006	33.21	33.80	33.09	33.59	1,264,035	+0.46(+1.38%)
Apr 06, 2006	32.99	33.14	32.79	33.13	615,474	+0.19(+0.57%)
Apr 05, 2006	32.42	33.02	32.42	32.94	764,073	+0.52(+1.60%)
Apr 04, 2006	32.45	32.86	32.42	32.42	1,283,111	-0.03(-0.10%)
Apr 03, 2006	33.11	33.25	32.37	32.46	1,167,834	-0.54(-1.65%)
Mar 31, 2006	33.22	33.28	32.85	33.00	687,183	-0.24(-0.72%)
Mar 30, 2006	33.38	33.55	33.20	33.24	472,291	-0.25(-0.76%)
Mar 29, 2006	33.21	33.55	33.12	33.49	816,354	+0.15(+0.46%)
Mar 28, 2006	33.46	33.46	33.04	33.34	1,218,820	+0.00(+0.00%)
Mar 27, 2006	33.03	33.50	32.82	33.34	1,423,821	+0.59(+1.79%)
Mar 24, 2006	32.61	32.82	32.56	32.76	552,242	+0.10(+0.31%)
Mar 23, 2006	32.55	32.81	32.54	32.65	1,243,076	+0.01(+0.03%)
Mar 22, 2006	32.34	32.78	32.30	32.65	1,154,764	+0.26(+0.81%)
Mar 21, 2006	32.79	32.83	32.36	32.38	609,586	-0.42(-1.29%)
Mar 20, 2006	32.52	32.94	32.46	32.81	1,454,907	+0.26(+0.81%)
Mar 17, 2006	32.07	32.55	32.01	32.54	1,138,397	+0.48(+1.48%)
Mar 16, 2006	32.36	32.37	32.03	32.07	789,389	-0.34(-1.05%)
Mar 15, 2006	32.27	32.48	32.16	32.41	603,817	+0.17(+0.53%)
Mar 14, 2006	32.09	32.36	31.90	32.24	816,236	+0.09(+0.26%)
Mar 13, 2006	32.50	32.53	32.15	32.15	843,318	-0.11(-0.34%)
Mar 10, 2006	32.38	32.53	32.22	32.26	871,460	-0.01(-0.03%)
Mar 09, 2006	33.06	33.11	32.27	32.27	972,724	-0.84(-2.54%)
Mar 08, 2006	32.74	33.13	32.55	33.11	1,635,180	+0.18(+0.54%)
Mar 07, 2006	33.10	33.55	32.80	32.93	1,359,177	-0.26(-0.79%)
Mar 06, 2006	33.33	33.42	32.92	33.20	650,563	-0.16(-0.48%)
Mar 03, 2006	33.56	33.70	33.20	33.36	354,895	-0.41(-1.21%)
Mar 02, 2006	33.36	33.85	33.21	33.77	1,234,716	+0.10(+0.30%)

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.