Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.72	29.93	29.09	29.49	432,554	+0.00(+0.00%)
May 30, 2006	30.80	30.82	29.31	29.49	354,204	-1.31(-4.25%)
May 26, 2006	30.82	31.05	30.47	30.80	389,426	+0.00(+0.00%)
May 25, 2006	30.67	30.80	30.03	30.80	230,517	+0.55(+1.82%)
May 24, 2006	30.88	30.93	29.29	30.25	429,183	-0.64(-2.06%)
May 23, 2006	31.53	32.90	30.67	30.88	737,353	+1.51(+5.12%)
May 22, 2006	29.29	29.75	28.12	29.38	837,907	-0.32(-1.07%)
May 19, 2006	30.38	30.48	29.57	29.70	713,639	-0.67(-2.21%)
May 18, 2006	31.05	31.40	30.32	30.37	583,907	-0.90(-2.89%)
May 17, 2006	31.74	31.83	30.68	31.27	292,244	-0.67(-2.10%)
May 16, 2006	32.13	32.23	30.72	31.94	548,336	-0.32(-0.99%)
May 15, 2006	32.79	32.79	31.67	32.26	340,719	-0.46(-1.39%)
May 12, 2006	33.10	33.18	32.22	32.71	374,663	-0.38(-1.14%)
May 11, 2006	33.72	34.08	32.90	33.09	338,859	-0.46(-1.36%)
May 10, 2006	33.91	34.09	33.30	33.55	284,921	-0.43(-1.27%)
May 09, 2006	33.21	34.44	32.95	33.98	653,656	+0.58(+1.75%)
May 08, 2006	32.82	33.64	32.65	33.39	424,184	+0.71(+2.16%)
May 05, 2006	32.17	33.01	32.17	32.69	432,554	+0.65(+2.01%)
May 04, 2006	31.62	32.98	31.62	32.04	902,424	+0.42(+1.33%)
May 03, 2006	30.06	32.59	30.02	31.62	1,054,591	+1.94(+6.55%)
May 02, 2006	28.69	29.72	27.96	29.68	579,258	+1.08(+3.76%)
May 01, 2006	29.55	29.93	28.53	28.60	409,653	-0.83(-2.81%)
Apr 28, 2006	28.73	29.47	28.64	29.43	394,541	+0.58(+2.03%)
Apr 27, 2006	29.55	29.98	28.77	28.84	431,043	-0.83(-2.81%)
Apr 26, 2006	29.70	30.06	29.57	29.68	494,049	-0.15(-0.52%)
Apr 25, 2006	30.54	30.96	29.64	29.83	378,267	-0.59(-1.95%)
Apr 24, 2006	31.05	31.14	30.26	30.43	175,416	-0.59(-1.89%)
Apr 21, 2006	31.23	31.42	30.80	31.01	406,747	-0.03(-0.08%)
Apr 20, 2006	31.40	31.41	30.37	31.04	305,612	-0.50(-1.58%)
Apr 19, 2006	30.97	31.54	30.75	31.54	356,761	+0.62(+2.00%)
Apr 18, 2006	29.39	30.94	29.38	30.92	382,568	+1.54(+5.24%)
Apr 17, 2006	29.29	29.58	29.21	29.38	238,073	+0.04(+0.15%)
Apr 13, 2006	29.25	29.59	29.19	29.33	148,679	+0.09(+0.29%)
Apr 12, 2006	29.39	29.67	29.02	29.25	452,200	-0.15(-0.50%)
Apr 11, 2006	30.62	30.65	29.22	29.39	235,283	-1.16(-3.80%)
Apr 10, 2006	30.74	30.97	30.31	30.56	135,078	-0.19(-0.62%)
Apr 07, 2006	30.93	31.25	30.67	30.74	250,628	+0.00(+0.00%)
Apr 06, 2006	30.86	30.90	30.45	30.74	109,039	-0.20(-0.64%)
Apr 05, 2006	31.27	31.29	30.84	30.94	265,042	-0.20(-0.64%)
Apr 04, 2006	30.76	31.44	30.68	31.14	174,370	+0.28(+0.89%)
Apr 03, 2006	31.36	31.43	30.71	30.87	165,535	-0.40(-1.27%)
Mar 31, 2006	31.04	31.40	30.90	31.26	266,670	+0.34(+1.08%)
Mar 30, 2006	31.01	31.27	30.04	30.93	253,534	-0.09(-0.28%)
Mar 29, 2006	30.50	31.01	30.24	31.01	211,453	+0.65(+2.12%)
Mar 28, 2006	30.32	30.76	30.04	30.37	161,001	-0.03(-0.08%)
Mar 27, 2006	30.29	30.46	29.90	30.39	194,015	+0.20(+0.66%)
Mar 24, 2006	30.17	30.34	29.92	30.19	124,035	+0.09(+0.29%)
Mar 23, 2006	30.11	30.21	29.74	30.11	288,524	+0.04(+0.14%)
Mar 22, 2006	30.01	30.41	29.82	30.07	224,123	-0.07(-0.23%)
Mar 21, 2006	30.42	30.85	29.94	30.13	309,797	-0.49(-1.60%)
Mar 20, 2006	30.45	30.67	30.10	30.62	224,240	+0.34(+1.11%)
Mar 17, 2006	30.50	30.71	30.17	30.29	307,821	-0.03(-0.11%)
Mar 16, 2006	30.58	31.03	30.31	30.32	186,808	-0.26(-0.84%)
Mar 15, 2006	30.37	30.78	30.09	30.58	326,304	+0.85(+2.86%)
Mar 14, 2006	29.09	29.99	29.09	29.73	333,860	+0.64(+2.19%)
Mar 13, 2006	29.23	29.67	29.03	29.09	229,238	-0.01(-0.03%)
Mar 10, 2006	28.90	29.17	28.59	29.10	226,565	+0.34(+1.20%)
Mar 09, 2006	29.29	29.46	28.71	28.76	177,625	-0.38(-1.30%)
Mar 08, 2006	29.75	29.75	28.82	29.14	235,632	-0.65(-2.19%)
Mar 07, 2006	29.94	30.01	29.47	29.79	166,116	-0.24(-0.80%)
Mar 06, 2006	29.55	30.53	29.55	30.03	188,087	-0.34(-1.10%)
Mar 03, 2006	30.82	31.03	30.34	30.37	187,506	-0.46(-1.48%)
Mar 02, 2006	30.67	31.40	30.50	30.82	221,915	+0.15(+0.50%)

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.