Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.67	32.05	31.67	31.97	28,001	+0.39(+1.25%)
May 30, 2006	31.69	32.05	31.55	31.58	38,488	-0.42(-1.32%)
May 26, 2006	31.96	32.31	31.73	32.00	29,786	+0.18(+0.56%)
May 25, 2006	31.42	32.22	31.42	31.82	33,579	+0.46(+1.46%)
May 24, 2006	31.80	32.04	30.80	31.36	58,680	-0.50(-1.58%)
May 23, 2006	31.46	31.92	31.46	31.87	94,491	+0.30(+0.97%)
May 22, 2006	32.05	32.05	30.85	31.56	59,350	-0.35(-1.10%)
May 19, 2006	32.48	32.49	31.46	31.91	41,500	-0.57(-1.77%)
May 18, 2006	32.59	32.70	32.40	32.48	33,691	-0.20(-0.60%)
May 17, 2006	32.86	32.91	32.54	32.68	41,277	-0.18(-0.55%)
May 16, 2006	32.40	32.96	32.31	32.86	51,317	+0.55(+1.69%)
May 15, 2006	32.63	32.76	32.09	32.31	93,153	-0.42(-1.29%)
May 12, 2006	32.85	33.12	32.72	32.74	33,356	-0.13(-0.38%)
May 11, 2006	33.87	33.87	32.72	32.86	79,654	-0.96(-2.84%)
May 10, 2006	33.21	33.93	33.21	33.82	54,106	+0.82(+2.50%)
May 09, 2006	33.17	33.21	32.85	33.00	50,983	+0.04(+0.11%)
May 08, 2006	32.99	33.07	32.68	32.96	32,687	+0.02(+0.05%)
May 05, 2006	33.08	33.17	32.92	32.94	27,109	+0.00(+0.00%)
May 04, 2006	32.99	33.15	32.81	32.94	50,760	-0.05(-0.16%)
May 03, 2006	32.90	33.25	32.90	33.00	146,702	+0.01(+0.03%)
May 02, 2006	33.09	33.13	32.88	32.99	58,569	-0.05(-0.16%)
May 01, 2006	33.05	33.09	32.92	33.04	80,212	+0.45(+1.38%)
Apr 28, 2006	33.02	33.02	32.58	32.59	70,506	-0.39(-1.17%)
Apr 27, 2006	33.08	33.16	32.92	32.98	27,332	-0.04(-0.11%)
Apr 26, 2006	33.08	33.26	33.00	33.01	52,768	+0.25(+0.77%)
Apr 25, 2006	32.85	33.43	32.63	32.76	33,468	-0.18(-0.54%)
Apr 24, 2006	32.72	33.17	32.72	32.94	34,360	+0.31(+0.96%)
Apr 21, 2006	32.58	33.03	32.55	32.63	42,727	-0.44(-1.33%)
Apr 20, 2006	33.17	33.70	32.54	33.07	105,759	-1.25(-3.63%)
Apr 19, 2006	33.02	34.31	32.55	34.31	111,114	+1.39(+4.22%)
Apr 18, 2006	33.61	33.63	32.27	32.92	53,214	-0.55(-1.63%)
Apr 17, 2006	33.03	33.48	33.00	33.47	17,068	+0.37(+1.11%)
Apr 13, 2006	33.32	33.39	32.84	33.10	17,068	-0.22(-0.65%)
Apr 12, 2006	33.48	33.48	32.81	33.32	49,086	-0.09(-0.27%)
Apr 11, 2006	33.74	34.20	33.34	33.41	26,439	-0.33(-0.98%)
Apr 10, 2006	33.66	33.83	33.48	33.74	15,395	+0.04(+0.11%)
Apr 07, 2006	33.82	34.46	33.48	33.70	87,240	-0.12(-0.34%)
Apr 06, 2006	33.35	33.99	32.94	33.82	68,386	+0.06(+0.19%)
Apr 05, 2006	33.66	34.05	33.66	33.76	33,468	+0.03(+0.08%)
Apr 04, 2006	33.60	33.76	33.35	33.73	14,502	+0.21(+0.62%)
Apr 03, 2006	33.48	33.61	33.36	33.52	28,894	+0.22(+0.67%)
Mar 31, 2006	33.30	33.52	32.96	33.30	44,178	+0.13(+0.41%)
Mar 30, 2006	33.60	33.60	32.86	33.17	98,731	-0.02(-0.05%)
Mar 29, 2006	32.63	33.84	32.50	33.18	78,538	+0.73(+2.27%)
Mar 28, 2006	31.92	32.50	31.87	32.45	28,559	+0.58(+1.83%)
Mar 27, 2006	31.60	31.91	31.55	31.87	28,001	+0.36(+1.14%)
Mar 24, 2006	31.37	31.54	31.17	31.51	15,172	+0.04(+0.14%)
Mar 23, 2006	31.10	31.69	30.83	31.46	44,401	+0.60(+1.95%)
Mar 22, 2006	30.75	30.88	30.48	30.86	32,241	+0.07(+0.23%)
Mar 21, 2006	31.60	31.62	30.79	30.79	53,883	-0.85(-2.69%)
Mar 20, 2006	31.70	31.82	31.46	31.64	44,512	-0.02(-0.06%)
Mar 17, 2006	31.20	32.09	31.20	31.66	71,398	+0.50(+1.61%)
Mar 16, 2006	31.21	31.24	30.97	31.16	18,184	+0.05(+0.17%)
Mar 15, 2006	31.01	31.10	30.84	31.10	14,614	+0.13(+0.41%)
Mar 14, 2006	30.86	30.99	30.72	30.98	21,865	+0.20(+0.64%)
Mar 13, 2006	31.32	31.32	30.21	30.78	82,666	-0.94(-2.97%)
Mar 10, 2006	31.34	31.79	31.27	31.72	19,411	+0.46(+1.46%)
Mar 09, 2006	31.06	31.27	30.84	31.27	9,371	+0.33(+1.07%)
Mar 08, 2006	31.50	31.51	30.92	30.93	39,046	-0.61(-1.93%)
Mar 07, 2006	31.79	31.79	31.37	31.54	15,060	-0.20(-0.62%)
Mar 06, 2006	32.36	32.36	31.62	31.74	18,965	-0.49(-1.53%)
Mar 03, 2006	32.69	32.69	32.05	32.23	35,030	-0.47(-1.43%)
Mar 02, 2006	32.37	32.98	32.37	32.70	94,938	+0.42(+1.31%)

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.