Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.28	29.80	29.24	29.80	3,624,345	+0.57(+1.95%)
May 30, 2006	29.61	29.67	29.23	29.23	2,891,439	-0.43(-1.44%)
May 26, 2006	29.75	29.91	29.51	29.65	3,161,349	-0.03(-0.09%)
May 25, 2006	29.75	29.84	29.47	29.68	3,374,823	+0.11(+0.39%)
May 24, 2006	29.63	29.91	29.38	29.57	4,006,384	-0.11(-0.39%)
May 23, 2006	29.82	30.17	29.68	29.68	3,452,679	-0.14(-0.48%)
May 22, 2006	30.14	30.37	29.76	29.82	5,840,052	-0.40(-1.32%)
May 19, 2006	29.99	30.45	29.91	30.22	4,827,487	+0.30(+1.02%)
May 18, 2006	30.16	30.42	29.83	29.92	3,001,353	-0.26(-0.85%)
May 17, 2006	30.26	30.41	30.02	30.18	4,056,466	-0.14(-0.47%)
May 16, 2006	30.46	30.46	30.24	30.32	2,283,812	-0.10(-0.33%)
May 15, 2006	30.19	30.42	29.71	30.42	3,632,027	+0.15(+0.49%)
May 12, 2006	30.52	30.67	30.26	30.27	3,087,629	-0.24(-0.80%)
May 11, 2006	31.39	31.39	30.45	30.51	3,656,108	-0.28(-0.92%)
May 10, 2006	30.60	30.81	30.51	30.80	3,039,764	+0.14(+0.46%)
May 09, 2006	30.83	30.96	30.66	30.66	3,333,458	-0.20(-0.66%)
May 08, 2006	30.80	30.97	30.79	30.86	3,253,682	-0.12(-0.37%)
May 05, 2006	31.14	31.20	30.71	30.97	5,672,818	-0.07(-0.22%)
May 04, 2006	31.13	31.27	31.04	31.04	5,183,525	+0.01(+0.02%)
May 03, 2006	30.99	31.19	30.95	31.04	4,603,375	+0.17(+0.55%)
May 02, 2006	30.46	30.99	30.46	30.87	9,588,937	+1.49(+5.07%)
May 01, 2006	29.78	29.95	29.27	29.38	3,157,507	-0.43(-1.43%)
Apr 28, 2006	29.68	30.06	29.57	29.80	2,778,571	+0.21(+0.71%)
Apr 27, 2006	29.60	29.95	29.35	29.59	3,136,529	-0.04(-0.14%)
Apr 26, 2006	29.21	29.65	29.21	29.63	2,931,475	+0.61(+2.10%)
Apr 25, 2006	29.18	29.51	28.97	29.03	3,252,205	-0.05(-0.16%)
Apr 24, 2006	28.92	29.15	28.73	29.07	2,985,841	+0.16(+0.56%)
Apr 21, 2006	29.42	29.42	28.67	28.91	2,718,000	-0.38(-1.29%)
Apr 20, 2006	29.14	29.42	28.94	29.29	4,121,173	+0.18(+0.63%)
Apr 19, 2006	28.43	29.13	28.33	29.11	6,538,388	+0.81(+2.87%)
Apr 18, 2006	27.83	28.38	27.75	28.29	3,776,954	+0.47(+1.68%)
Apr 17, 2006	27.23	28.01	27.23	27.83	3,331,390	+0.06(+0.22%)
Apr 13, 2006	27.92	28.03	27.64	27.77	2,048,029	-0.16(-0.56%)
Apr 12, 2006	27.85	28.16	27.75	27.92	2,268,743	+0.10(+0.36%)
Apr 11, 2006	28.50	28.50	27.75	27.82	1,755,664	-0.20(-0.72%)
Apr 10, 2006	27.92	28.14	27.77	28.02	2,847,119	+0.07(+0.27%)
Apr 07, 2006	28.53	28.64	27.86	27.95	2,835,153	-0.58(-2.02%)
Apr 06, 2006	29.21	29.21	28.38	28.52	2,791,572	-0.08(-0.28%)
Apr 05, 2006	28.77	28.85	28.50	28.61	2,600,700	-0.06(-0.21%)
Apr 04, 2006	28.46	28.81	28.40	28.67	2,785,662	+0.15(+0.52%)
Apr 03, 2006	28.46	28.75	28.23	28.52	3,379,551	+0.23(+0.81%)
Mar 31, 2006	28.42	28.67	28.10	28.29	3,626,118	-0.26(-0.92%)
Mar 30, 2006	28.40	28.67	28.38	28.55	4,394,037	+0.15(+0.52%)
Mar 29, 2006	27.68	28.51	27.68	28.40	5,934,306	+0.82(+2.97%)
Mar 28, 2006	27.85	27.90	27.52	27.58	5,320,178	-0.33(-1.19%)
Mar 27, 2006	27.97	28.05	27.82	27.92	4,877,864	-0.15(-0.53%)
Mar 24, 2006	27.98	28.15	27.72	28.06	5,787,755	+0.07(+0.24%)
Mar 23, 2006	28.03	28.12	27.94	28.00	4,403,640	-0.15(-0.53%)
Mar 22, 2006	28.21	28.33	28.00	28.15	5,243,800	+0.07(+0.27%)
Mar 21, 2006	27.83	28.55	27.83	28.07	6,207,170	-0.29(-1.03%)
Mar 20, 2006	28.50	28.63	28.30	28.36	8,597,941	+0.24(+0.84%)
Mar 17, 2006	29.03	29.07	27.99	28.12	12,519,527	-0.95(-3.28%)
Mar 16, 2006	29.13	29.26	29.00	29.08	5,135,807	+0.02(+0.07%)
Mar 15, 2006	29.06	29.21	28.84	29.06	5,875,804	+0.09(+0.30%)
Mar 14, 2006	28.90	29.11	28.74	28.97	3,662,756	+0.09(+0.33%)
Mar 13, 2006	28.78	28.98	28.69	28.88	3,193,111	+0.23(+0.80%)
Mar 10, 2006	28.59	28.79	28.45	28.65	2,579,426	+0.13(+0.45%)
Mar 09, 2006	28.84	28.84	28.44	28.52	2,802,799	-0.28(-0.96%)
Mar 08, 2006	28.71	28.90	28.59	28.80	5,687,444	-0.06(-0.21%)
Mar 07, 2006	28.60	28.89	28.50	28.86	3,026,911	+0.05(+0.19%)
Mar 06, 2006	28.93	29.04	28.62	28.80	2,903,997	-0.22(-0.75%)
Mar 03, 2006	28.66	29.11	28.52	29.02	4,443,380	+0.19(+0.66%)
Mar 02, 2006	28.85	28.94	28.67	28.83	4,889,239	-0.15(-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.