Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.69	31.24	30.65	31.24	3,457,447	+0.60(+1.95%)
May 30, 2006	31.04	31.10	30.64	30.64	2,758,291	-0.45(-1.44%)
May 26, 2006	31.19	31.36	30.93	31.09	3,015,771	-0.03(-0.09%)
May 25, 2006	31.19	31.28	30.89	31.11	3,219,416	+0.12(+0.39%)
May 24, 2006	31.06	31.36	30.80	30.99	3,821,894	-0.12(-0.39%)
May 23, 2006	31.26	31.63	31.11	31.11	3,293,686	-0.15(-0.48%)
May 22, 2006	31.60	31.84	31.20	31.26	5,571,123	-0.42(-1.32%)
May 19, 2006	31.43	31.92	31.35	31.68	4,605,186	+0.32(+1.02%)
May 18, 2006	31.62	31.89	31.27	31.36	2,863,144	-0.27(-0.85%)
May 17, 2006	31.72	31.87	31.47	31.63	3,869,669	-0.15(-0.47%)
May 16, 2006	31.93	31.93	31.70	31.78	2,178,644	-0.11(-0.33%)
May 15, 2006	31.65	31.89	31.14	31.89	3,464,776	+0.16(+0.49%)
May 12, 2006	31.99	32.15	31.72	31.73	2,945,447	-0.26(-0.80%)
May 11, 2006	32.90	32.90	31.92	31.99	3,487,748	-0.30(-0.92%)
May 10, 2006	32.08	32.30	31.98	32.29	2,899,786	+0.15(+0.46%)
May 09, 2006	32.32	32.46	32.14	32.14	3,179,955	-0.21(-0.66%)
May 08, 2006	32.29	32.46	32.27	32.35	3,103,853	-0.12(-0.37%)
May 05, 2006	32.64	32.70	32.19	32.47	5,411,590	-0.07(-0.22%)
May 04, 2006	32.63	32.78	32.53	32.54	4,944,828	+0.01(+0.02%)
May 03, 2006	32.48	32.70	32.44	32.53	4,391,394	+0.18(+0.55%)
May 02, 2006	31.93	32.48	31.93	32.36	9,147,376	+1.56(+5.07%)
May 01, 2006	31.22	31.39	30.68	30.80	3,012,107	-0.45(-1.43%)
Apr 28, 2006	31.11	31.51	30.99	31.24	2,650,620	+0.22(+0.71%)
Apr 27, 2006	31.03	31.40	30.77	31.02	2,992,095	-0.04(-0.14%)
Apr 26, 2006	30.62	31.09	30.62	31.07	2,796,483	+0.64(+2.10%)
Apr 25, 2006	30.59	30.94	30.37	30.43	3,102,444	-0.05(-0.16%)
Apr 24, 2006	30.31	30.56	30.12	30.48	2,848,346	+0.17(+0.56%)
Apr 21, 2006	30.84	30.84	30.06	30.31	2,592,839	-0.40(-1.29%)
Apr 20, 2006	30.55	30.84	30.33	30.70	3,931,397	+0.19(+0.63%)
Apr 19, 2006	29.80	30.54	29.70	30.51	6,237,302	+0.85(+2.87%)
Apr 18, 2006	29.18	29.75	29.09	29.66	3,603,029	+0.49(+1.68%)
Apr 17, 2006	28.55	29.36	28.55	29.17	3,177,982	+0.06(+0.22%)
Apr 13, 2006	29.27	29.38	28.97	29.11	1,953,719	-0.16(-0.56%)
Apr 12, 2006	29.20	29.52	29.09	29.27	2,164,269	+0.11(+0.36%)
Apr 11, 2006	29.88	29.88	29.09	29.16	1,674,818	-0.21(-0.72%)
Apr 10, 2006	29.26	29.50	29.11	29.38	2,716,012	+0.08(+0.27%)
Apr 07, 2006	29.91	30.02	29.21	29.30	2,704,597	-0.60(-2.02%)
Apr 06, 2006	30.62	30.62	29.75	29.90	2,663,022	-0.09(-0.28%)
Apr 05, 2006	30.16	30.24	29.87	29.99	2,480,940	-0.06(-0.21%)
Apr 04, 2006	29.83	30.20	29.77	30.05	2,657,385	+0.16(+0.52%)
Apr 03, 2006	29.83	30.14	29.60	29.89	3,223,926	+0.24(+0.81%)
Mar 31, 2006	29.79	30.06	29.45	29.65	3,459,139	-0.28(-0.92%)
Mar 30, 2006	29.77	30.05	29.75	29.93	4,191,695	+0.16(+0.52%)
Mar 29, 2006	29.02	29.89	29.02	29.77	5,661,037	+0.86(+2.97%)
Mar 28, 2006	29.20	29.25	28.84	28.91	5,075,189	-0.35(-1.19%)
Mar 27, 2006	29.32	29.40	29.16	29.26	4,653,243	-0.16(-0.53%)
Mar 24, 2006	29.33	29.50	29.06	29.42	5,521,234	+0.07(+0.24%)
Mar 23, 2006	29.38	29.48	29.28	29.35	4,200,856	-0.16(-0.53%)
Mar 22, 2006	29.57	29.70	29.35	29.50	5,002,328	+0.08(+0.27%)
Mar 21, 2006	29.17	29.93	29.17	29.43	5,921,335	-0.31(-1.03%)
Mar 20, 2006	29.88	30.01	29.67	29.73	8,202,014	+0.25(+0.84%)
Mar 17, 2006	30.43	30.48	29.34	29.48	11,943,014	-1.00(-3.28%)
Mar 16, 2006	30.54	30.67	30.41	30.48	4,899,307	+0.02(+0.07%)
Mar 15, 2006	30.46	30.62	30.23	30.46	5,605,228	+0.09(+0.30%)
Mar 14, 2006	30.29	30.51	30.13	30.37	3,494,089	+0.10(+0.33%)
Mar 13, 2006	30.17	30.38	30.07	30.27	3,046,071	+0.24(+0.80%)
Mar 10, 2006	29.97	30.18	29.82	30.03	2,460,646	+0.13(+0.45%)
Mar 09, 2006	30.23	30.23	29.82	29.89	2,673,733	-0.29(-0.96%)
Mar 08, 2006	30.09	30.29	29.97	30.19	5,425,542	-0.06(-0.21%)
Mar 07, 2006	29.98	30.28	29.88	30.25	2,887,525	+0.06(+0.19%)
Mar 06, 2006	30.33	30.44	30.00	30.19	2,770,270	-0.23(-0.75%)
Mar 03, 2006	30.04	30.51	29.89	30.42	4,238,766	+0.20(+0.66%)
Mar 02, 2006	30.24	30.34	30.05	30.22	4,664,094	-0.16(-0.51%)

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.