Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.87	29.92	29.01	29.45	308,291	-0.28(-0.93%)
May 30, 2006	30.09	30.19	29.72	29.72	375,139	-0.40(-1.34%)
May 26, 2006	30.14	30.49	30.01	30.13	134,965	+0.06(+0.19%)
May 25, 2006	29.43	30.11	29.42	30.07	209,147	+0.78(+2.66%)
May 24, 2006	29.49	29.69	28.80	29.29	419,845	-0.25(-0.84%)
May 23, 2006	29.86	30.06	29.48	29.54	404,332	-0.14(-0.48%)
May 22, 2006	29.60	29.88	29.00	29.68	232,417	-0.10(-0.33%)
May 19, 2006	29.75	30.17	29.36	29.78	340,445	+0.03(+0.10%)
May 18, 2006	30.31	30.71	29.74	29.75	645,634	-0.46(-1.53%)
May 17, 2006	30.21	30.48	29.99	30.21	321,829	-0.33(-1.09%)
May 16, 2006	30.75	31.01	30.54	30.55	214,506	-0.24(-0.78%)
May 15, 2006	30.33	31.13	29.46	30.79	483,026	+0.28(+0.93%)
May 12, 2006	31.69	31.69	30.43	30.50	579,632	-1.23(-3.87%)
May 11, 2006	32.11	32.33	31.46	31.73	600,927	-0.46(-1.43%)
May 10, 2006	31.98	32.42	31.95	32.19	416,037	+0.16(+0.49%)
May 09, 2006	31.91	32.21	31.84	32.04	356,523	+0.13(+0.40%)
May 08, 2006	31.06	31.91	30.99	31.91	287,982	+0.54(+1.72%)
May 05, 2006	31.06	31.62	31.04	31.37	474,283	+0.40(+1.31%)
May 04, 2006	31.15	31.19	30.80	30.97	177,415	-0.11(-0.36%)
May 03, 2006	30.72	31.14	30.04	31.08	452,141	+0.36(+1.18%)
May 02, 2006	31.09	31.09	30.38	30.72	370,344	-0.38(-1.23%)
May 01, 2006	31.02	31.20	30.77	31.10	657,903	+0.09(+0.30%)
Apr 28, 2006	30.70	31.12	30.62	31.01	282,764	+0.16(+0.53%)
Apr 27, 2006	30.41	31.18	30.39	30.84	247,789	+0.21(+0.69%)
Apr 26, 2006	31.03	31.06	30.32	30.63	285,585	-0.22(-0.71%)
Apr 25, 2006	30.92	30.92	30.28	30.85	301,380	-0.07(-0.23%)
Apr 24, 2006	31.27	31.28	30.87	30.92	244,122	-0.45(-1.45%)
Apr 21, 2006	31.13	31.43	30.56	31.38	878,333	+0.64(+2.08%)
Apr 20, 2006	30.45	31.81	30.45	30.74	832,216	+0.87(+2.90%)
Apr 19, 2006	29.54	30.05	29.54	29.87	222,827	+0.38(+1.27%)
Apr 18, 2006	29.28	29.62	29.26	29.50	469,347	+0.27(+0.92%)
Apr 17, 2006	29.25	29.50	29.11	29.23	261,046	-0.11(-0.36%)
Apr 13, 2006	29.43	29.60	28.97	29.33	306,457	-0.09(-0.31%)
Apr 12, 2006	29.36	29.64	29.28	29.43	306,034	+0.00(+0.00%)
Apr 11, 2006	28.89	29.66	28.82	29.43	423,935	+0.47(+1.62%)
Apr 10, 2006	28.93	29.26	28.58	28.96	270,354	+0.00(+0.00%)
Apr 07, 2006	29.80	29.92	28.96	28.96	265,841	-0.89(-2.99%)
Apr 06, 2006	29.46	29.85	29.30	29.85	457,077	+0.23(+0.79%)
Apr 05, 2006	29.29	29.64	29.23	29.62	320,137	+0.30(+1.02%)
Apr 04, 2006	28.98	29.32	28.65	29.32	490,219	+0.26(+0.90%)
Apr 03, 2006	29.00	29.52	28.88	29.06	475,693	-0.01(-0.05%)
Mar 31, 2006	29.02	29.36	28.72	29.07	883,551	+0.05(+0.17%)
Mar 30, 2006	29.11	29.21	28.84	29.02	366,818	-0.07(-0.24%)
Mar 29, 2006	28.91	29.44	28.88	29.09	288,405	+0.20(+0.69%)
Mar 28, 2006	28.68	29.07	28.43	28.89	243,558	+0.13(+0.44%)
Mar 27, 2006	28.56	28.80	28.29	28.77	350,741	+0.13(+0.47%)
Mar 24, 2006	28.72	28.82	28.43	28.63	151,748	-0.21(-0.74%)
Mar 23, 2006	28.50	28.85	28.38	28.84	141,311	+0.20(+0.69%)
Mar 22, 2006	28.36	28.67	28.23	28.65	281,918	+0.32(+1.13%)
Mar 21, 2006	28.53	28.75	27.93	28.33	300,111	-0.26(-0.89%)
Mar 20, 2006	29.21	29.25	28.56	28.58	359,907	-0.70(-2.40%)
Mar 17, 2006	29.45	29.45	29.04	29.28	703,456	-0.16(-0.55%)
Mar 16, 2006	29.38	29.54	29.31	29.45	264,994	+0.06(+0.22%)
Mar 15, 2006	28.83	29.41	28.83	29.38	340,304	+0.56(+1.94%)
Mar 14, 2006	28.79	29.04	28.46	28.82	303,213	-0.04(-0.15%)
Mar 13, 2006	29.45	29.71	28.58	28.87	299,829	-0.56(-1.90%)
Mar 10, 2006	28.86	29.43	28.69	29.43	237,212	+0.55(+1.89%)
Mar 09, 2006	28.65	28.98	28.58	28.88	240,032	+0.06(+0.20%)
Mar 08, 2006	28.36	28.82	28.06	28.82	377,395	+0.43(+1.52%)
Mar 07, 2006	28.61	28.61	28.33	28.39	250,750	-0.28(-0.99%)
Mar 06, 2006	27.70	28.72	27.70	28.67	242,430	+0.30(+1.07%)
Mar 03, 2006	28.33	28.51	28.30	28.37	260,905	+0.01(+0.03%)
Mar 02, 2006	28.36	28.48	28.15	28.36	468,641	-0.06(-0.20%)

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.