Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.69	32.88	32.62	32.88	236,473	+0.38(+1.16%)
May 30, 2006	32.88	32.88	32.46	32.50	205,157	-0.42(-1.27%)
May 26, 2006	32.81	32.97	32.74	32.92	446,448	+0.20(+0.62%)
May 25, 2006	32.53	32.72	32.45	32.72	377,393	+0.46(+1.41%)
May 24, 2006	32.25	32.50	31.88	32.26	385,021	+0.02(+0.06%)
May 23, 2006	32.57	32.76	32.24	32.24	707,813	-0.19(-0.58%)
May 22, 2006	32.41	32.56	32.13	32.43	513,496	-0.14(-0.44%)
May 19, 2006	32.45	32.75	32.29	32.57	1,289,561	+0.19(+0.58%)
May 18, 2006	32.68	32.79	32.38	32.38	1,357,010	-0.19(-0.60%)
May 17, 2006	33.04	33.07	32.54	32.58	516,306	-0.60(-1.79%)
May 16, 2006	33.40	33.40	33.07	33.17	211,982	-0.08(-0.24%)
May 15, 2006	33.15	33.30	33.01	33.25	701,389	+0.03(+0.10%)
May 12, 2006	33.63	33.63	33.22	33.22	587,770	-0.46(-1.38%)
May 11, 2006	34.06	34.06	33.64	33.68	306,732	-0.49(-1.42%)
May 10, 2006	34.04	34.17	33.97	34.17	1,303,613	+0.08(+0.23%)
May 09, 2006	34.12	34.13	34.05	34.09	242,896	-0.06(-0.18%)
May 08, 2006	34.10	34.18	34.06	34.15	227,640	+0.04(+0.11%)
May 05, 2006	33.92	34.11	33.88	34.11	546,819	+0.39(+1.14%)
May 04, 2006	33.72	33.76	33.60	33.73	834,280	+0.12(+0.36%)
May 03, 2006	33.66	33.66	33.49	33.61	344,070	-0.04(-0.12%)
May 02, 2006	33.52	33.65	33.46	33.65	506,670	+0.20(+0.60%)
May 01, 2006	33.71	33.75	33.43	33.45	282,643	-0.12(-0.37%)
Apr 28, 2006	33.49	33.66	33.47	33.57	391,846	+0.11(+0.34%)
Apr 27, 2006	33.36	33.66	33.18	33.46	842,310	+0.03(+0.09%)
Apr 26, 2006	33.53	33.61	33.36	33.43	304,725	+0.03(+0.10%)
Apr 25, 2006	33.51	33.57	33.33	33.39	378,999	-0.16(-0.48%)
Apr 24, 2006	33.60	33.60	33.39	33.55	121,247	-0.08(-0.24%)
Apr 21, 2006	33.79	33.80	33.53	33.64	1,223,316	-0.04(-0.11%)
Apr 20, 2006	33.62	33.72	33.48	33.67	254,539	+0.02(+0.07%)
Apr 19, 2006	33.50	33.66	33.47	33.65	374,583	+0.15(+0.46%)
Apr 18, 2006	33.06	33.55	33.02	33.49	224,027	+0.62(+1.89%)
Apr 17, 2006	32.95	33.04	32.76	32.87	1,141,414	-0.01(-0.02%)
Apr 13, 2006	32.97	32.99	32.81	32.88	421,155	-0.09(-0.29%)
Apr 12, 2006	32.93	32.99	32.89	32.97	212,785	+0.08(+0.25%)
Apr 11, 2006	33.25	33.26	32.84	32.89	297,498	-0.26(-0.79%)
Apr 10, 2006	33.20	33.33	33.09	33.15	358,925	-0.08(-0.24%)
Apr 07, 2006	33.63	33.70	33.21	33.23	372,575	-0.37(-1.11%)
Apr 06, 2006	33.72	33.72	33.48	33.61	649,598	-0.12(-0.36%)
Apr 05, 2006	33.62	33.74	33.49	33.73	565,688	+0.27(+0.81%)
Apr 04, 2006	33.25	33.51	33.14	33.46	149,752	+0.17(+0.51%)
Apr 03, 2006	33.28	33.55	33.28	33.29	363,743	+0.06(+0.18%)
Mar 31, 2006	33.38	33.40	33.08	33.23	1,068,344	-0.09(-0.26%)
Mar 30, 2006	33.39	33.54	33.22	33.31	718,252	-0.08(-0.25%)
Mar 29, 2006	33.18	33.46	33.15	33.40	503,458	+0.27(+0.82%)
Mar 28, 2006	33.12	33.32	33.05	33.13	837,090	-0.05(-0.14%)
Mar 27, 2006	33.18	33.23	33.10	33.17	623,502	-0.04(-0.11%)
Mar 24, 2006	33.15	33.27	33.09	33.21	277,022	-0.16(-0.49%)
Mar 23, 2006	33.31	33.38	33.17	33.38	248,116	+0.08(+0.24%)
Mar 22, 2006	33.16	33.37	33.10	33.30	338,851	+0.06(+0.17%)
Mar 21, 2006	33.36	33.48	33.10	33.24	869,209	-0.15(-0.45%)
Mar 20, 2006	33.64	33.67	33.33	33.39	226,837	-0.17(-0.50%)
Mar 17, 2006	33.55	33.56	33.45	33.56	229,647	+0.10(+0.31%)
Mar 16, 2006	33.43	33.57	33.41	33.45	266,985	+0.15(+0.46%)
Mar 15, 2006	33.12	33.37	33.09	33.30	420,352	+0.24(+0.73%)
Mar 14, 2006	32.78	33.09	32.70	33.06	315,163	+0.33(+1.02%)
Mar 13, 2006	32.84	32.89	32.70	32.72	822,637	+0.11(+0.34%)
Mar 10, 2006	32.38	32.71	32.37	32.61	253,335	+0.28(+0.85%)
Mar 09, 2006	32.42	32.59	32.34	32.34	588,573	-0.05(-0.17%)
Mar 08, 2006	32.15	32.48	32.15	32.39	566,090	+0.03(+0.08%)
Mar 07, 2006	32.53	32.53	32.28	32.37	339,252	-0.19(-0.58%)
Mar 06, 2006	32.74	32.76	32.50	32.55	243,699	-0.25(-0.75%)
Mar 03, 2006	32.80	32.99	32.72	32.80	1,502,347	-0.07(-0.20%)
Mar 02, 2006	32.85	32.87	32.71	32.87	364,144	-0.04(-0.13%)

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.