Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.36	30.74	30.32	30.50	896,731	+0.17(+0.56%)
May 30, 2006	30.86	30.95	30.32	30.33	908,745	-0.72(-2.32%)
May 26, 2006	31.14	31.24	30.96	31.06	663,743	+0.14(+0.47%)
May 25, 2006	31.00	31.08	30.70	30.91	1,059,044	+0.14(+0.44%)
May 24, 2006	30.53	30.95	30.10	30.78	1,085,312	+0.22(+0.72%)
May 23, 2006	31.11	31.34	30.48	30.55	1,041,965	-0.13(-0.42%)
May 22, 2006	30.82	30.90	30.47	30.68	923,233	-0.34(-1.09%)
May 19, 2006	30.90	31.29	30.82	31.02	1,006,628	+0.24(+0.77%)
May 18, 2006	31.26	31.33	30.75	30.78	926,060	-0.38(-1.23%)
May 17, 2006	31.34	31.51	31.08	31.17	1,506,173	-0.46(-1.45%)
May 16, 2006	32.43	32.43	31.44	31.62	1,273,068	-0.89(-2.74%)
May 15, 2006	32.69	32.95	32.21	32.52	732,768	-0.25(-0.78%)
May 12, 2006	33.11	33.14	32.61	32.77	725,700	-0.35(-1.05%)
May 11, 2006	33.65	33.65	33.04	33.12	781,768	-0.47(-1.39%)
May 10, 2006	33.28	33.83	33.11	33.59	1,537,270	+0.30(+0.89%)
May 09, 2006	32.94	33.64	32.92	33.29	1,415,122	+0.39(+1.19%)
May 08, 2006	32.76	32.97	32.69	32.90	1,317,239	+0.20(+0.62%)
May 05, 2006	32.18	33.03	32.16	32.69	1,606,530	+0.74(+2.31%)
May 04, 2006	32.05	32.16	31.83	31.96	968,111	+0.03(+0.11%)
May 03, 2006	31.89	32.22	31.84	31.92	1,039,727	+0.03(+0.11%)
May 02, 2006	32.29	32.37	31.84	31.89	1,007,924	-0.11(-0.35%)
May 01, 2006	33.11	33.15	31.83	32.00	2,033,870	-1.30(-3.90%)
Apr 28, 2006	34.04	34.23	33.25	33.30	2,312,678	-1.09(-3.16%)
Apr 27, 2006	32.35	34.59	32.35	34.38	3,378,201	+1.27(+3.82%)
Apr 26, 2006	32.26	33.38	32.26	33.12	1,597,224	-0.53(-1.59%)
Apr 25, 2006	33.79	34.16	33.45	33.65	703,556	-0.08(-0.23%)
Apr 24, 2006	33.92	34.07	33.56	33.73	630,880	-0.23(-0.67%)
Apr 21, 2006	34.28	34.28	33.84	33.96	639,714	-0.03(-0.10%)
Apr 20, 2006	33.24	34.22	33.24	33.99	1,662,833	+0.87(+2.61%)
Apr 19, 2006	32.84	33.45	32.81	33.13	1,649,052	+0.45(+1.38%)
Apr 18, 2006	32.43	32.88	32.40	32.68	1,018,760	+0.25(+0.76%)
Apr 17, 2006	32.92	33.05	32.38	32.43	717,337	-0.49(-1.50%)
Apr 13, 2006	32.96	33.15	32.78	32.92	558,204	-0.03(-0.10%)
Apr 12, 2006	33.26	33.53	32.86	32.96	872,702	-0.16(-0.49%)
Apr 11, 2006	33.36	33.55	33.01	33.12	622,046	-0.31(-0.91%)
Apr 10, 2006	33.70	33.70	33.25	33.42	2,058,606	-0.15(-0.46%)
Apr 07, 2006	33.19	33.79	33.08	33.58	1,264,469	+0.46(+1.38%)
Apr 06, 2006	32.98	33.13	32.78	33.12	615,685	+0.19(+0.57%)
Apr 05, 2006	32.41	33.01	32.41	32.93	764,335	+0.52(+1.60%)
Apr 04, 2006	32.44	32.85	32.41	32.41	1,283,551	-0.03(-0.10%)
Apr 03, 2006	33.10	33.24	32.36	32.45	1,168,235	-0.54(-1.65%)
Mar 31, 2006	33.21	33.27	32.84	32.99	687,419	-0.24(-0.72%)
Mar 30, 2006	33.36	33.53	33.19	33.23	472,453	-0.25(-0.76%)
Mar 29, 2006	33.19	33.53	33.11	33.48	816,634	+0.15(+0.46%)
Mar 28, 2006	33.45	33.45	33.03	33.33	1,219,238	+0.00(+0.00%)
Mar 27, 2006	33.02	33.49	32.81	33.33	1,424,310	+0.59(+1.79%)
Mar 24, 2006	32.60	32.80	32.55	32.74	552,432	+0.10(+0.31%)
Mar 23, 2006	32.54	32.80	32.53	32.64	1,243,503	+0.01(+0.03%)
Mar 22, 2006	32.33	32.77	32.29	32.63	1,155,161	+0.26(+0.81%)
Mar 21, 2006	32.78	32.82	32.35	32.37	609,795	-0.42(-1.29%)
Mar 20, 2006	32.51	32.93	32.45	32.80	1,455,406	+0.26(+0.81%)
Mar 17, 2006	32.06	32.54	32.00	32.53	1,138,788	+0.48(+1.48%)
Mar 16, 2006	32.35	32.36	32.02	32.06	789,660	-0.34(-1.05%)
Mar 15, 2006	32.26	32.47	32.15	32.40	604,024	+0.17(+0.53%)
Mar 14, 2006	32.07	32.35	31.89	32.23	816,516	+0.08(+0.26%)
Mar 13, 2006	32.49	32.52	32.14	32.14	843,608	-0.11(-0.34%)
Mar 10, 2006	32.37	32.52	32.21	32.25	871,759	-0.01(-0.03%)
Mar 09, 2006	33.05	33.10	32.26	32.26	973,058	-0.84(-2.54%)
Mar 08, 2006	32.73	33.12	32.54	33.10	1,635,742	+0.18(+0.54%)
Mar 07, 2006	33.09	33.53	32.79	32.92	1,359,643	-0.26(-0.79%)
Mar 06, 2006	33.31	33.41	32.91	33.19	650,786	-0.16(-0.48%)
Mar 03, 2006	33.55	33.69	33.19	33.35	355,017	-0.41(-1.21%)
Mar 02, 2006	33.35	33.84	33.20	33.76	1,235,140	+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.