Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.52	38.64	37.54	37.70	314,692	-0.86(-2.23%)
May 30, 2006	39.02	39.44	38.29	38.56	281,702	-0.07(-0.18%)
May 26, 2006	38.95	38.95	38.00	38.63	68,928	+0.73(+1.93%)
May 25, 2006	37.11	38.57	37.11	37.90	163,490	+0.65(+1.74%)
May 24, 2006	37.66	37.83	37.10	37.25	163,731	-0.36(-0.96%)
May 23, 2006	38.00	38.70	37.61	37.61	207,162	-0.44(-1.16%)
May 22, 2006	38.05	38.05	38.05	38.05	0	+0.00(+0.00%)
May 19, 2006	39.17	39.17	37.92	38.05	165,457	-0.94(-2.41%)
May 18, 2006	39.34	39.35	38.64	38.99	183,070	-0.37(-0.94%)
May 17, 2006	39.26	40.20	39.25	39.36	274,486	-0.14(-0.35%)
May 16, 2006	39.07	40.34	39.00	39.50	248,461	-0.12(-0.30%)
May 15, 2006	40.15	40.36	38.89	39.62	340,574	-0.70(-1.74%)
May 12, 2006	40.75	41.01	40.01	40.32	413,758	-0.67(-1.63%)
May 11, 2006	40.94	41.31	40.70	40.99	632,109	+0.98(+2.45%)
May 10, 2006	40.99	41.20	39.85	40.01	386,551	-0.06(-0.15%)
May 09, 2006	40.00	40.41	39.88	40.07	323,437	-0.18(-0.45%)
May 08, 2006	41.00	41.00	40.03	40.25	278,746	-0.75(-1.83%)
May 05, 2006	41.15	41.40	40.75	41.00	203,380	-0.27(-0.65%)
May 04, 2006	40.53	41.50	40.53	41.27	130,047	+0.12(+0.29%)
May 03, 2006	40.05	41.45	40.05	41.15	166,763	+0.89(+2.21%)
May 02, 2006	40.18	40.97	40.07	40.26	388,414	+0.15(+0.37%)
May 01, 2006	40.57	40.61	39.46	40.11	57,831	-0.19(-0.47%)
Apr 28, 2006	40.30	40.30	40.30	40.30	0	+0.28(+0.70%)
Apr 27, 2006	40.25	40.74	39.96	40.02	177,859	-0.23(-0.57%)
Apr 26, 2006	40.74	40.74	40.03	40.25	171,089	+0.03(+0.07%)
Apr 25, 2006	41.03	41.51	40.20	40.22	297,519	-0.96(-2.33%)
Apr 24, 2006	41.55	42.72	41.01	41.18	428,094	-0.37(-0.89%)
Apr 21, 2006	40.25	41.70	40.25	41.55	568,841	+1.54(+3.85%)
Apr 20, 2006	39.75	40.24	39.55	40.01	163,575	+0.21(+0.53%)
Apr 19, 2006	39.77	39.80	39.25	39.80	189,258	-0.02(-0.05%)
Apr 18, 2006	39.49	39.82	39.27	39.82	217,260	+0.27(+0.68%)
Apr 17, 2006	39.40	39.63	39.10	39.55	89,435	+0.00(+0.00%)
Apr 13, 2006	39.37	39.75	38.96	39.55	151,421	+0.45(+1.15%)
Apr 12, 2006	38.94	39.16	38.52	39.10	78,993	+0.15(+0.39%)
Apr 11, 2006	38.70	39.25	38.65	38.95	255,066	+0.15(+0.39%)
Apr 10, 2006	38.90	39.42	38.73	38.80	367,054	-0.30(-0.77%)
Apr 07, 2006	39.50	39.50	39.10	39.10	271,720	-0.54(-1.36%)
Apr 06, 2006	40.00	40.00	39.45	39.64	324,097	-0.63(-1.56%)
Apr 05, 2006	39.40	40.40	39.25	40.27	337,794	+1.05(+2.68%)
Apr 04, 2006	38.69	39.60	38.50	39.22	1,514,831	+0.84(+2.19%)
Apr 03, 2006	38.99	39.20	38.38	38.38	100,300	-0.22(-0.57%)
Mar 31, 2006	38.49	38.98	38.48	38.60	176,732	+0.10(+0.26%)
Mar 30, 2006	38.50	38.50	38.00	38.50	940,474	+0.53(+1.40%)
Mar 29, 2006	38.06	38.69	37.85	37.97	396,190	-0.22(-0.58%)
Mar 28, 2006	38.40	38.60	38.19	38.19	307,617	-0.31(-0.81%)
Mar 27, 2006	39.35	39.35	38.47	38.50	1,058,423	-0.75(-1.91%)
Mar 24, 2006	39.65	39.75	39.11	39.25	130,601	-0.75(-1.88%)
Mar 21, 2006	39.86	40.17	39.80	40.00	115,337	+0.10(+0.25%)
Mar 20, 2006	40.00	40.00	39.85	39.90	131,349	-0.05(-0.13%)
Mar 17, 2006	40.50	40.62	39.86	39.95	146,924	-0.57(-1.41%)
Mar 16, 2006	39.60	40.89	39.60	40.52	252,697	+1.02(+2.58%)
Mar 15, 2006	39.80	39.80	39.31	39.50	102,346	-0.30(-0.75%)
Mar 14, 2006	39.60	39.89	39.33	39.80	152,082	-0.05(-0.13%)
Mar 13, 2006	39.50	39.90	39.40	39.85	46,152	+0.38(+0.96%)
Mar 10, 2006	39.28	39.61	39.12	39.47	276,246	+0.19(+0.48%)
Mar 09, 2006	39.41	39.48	39.05	39.28	188,915	-0.16(-0.41%)
Mar 08, 2006	39.14	39.44	38.77	39.44	205,070	-0.41(-1.03%)
Mar 07, 2006	39.72	40.25	39.49	39.85	378,666	+0.00(+0.00%)
Mar 06, 2006	39.67	39.90	39.85	39.85	334,400	-0.05(-0.13%)
Mar 03, 2006	39.61	39.97	39.51	39.90	344,901	-0.06(-0.15%)
Mar 02, 2006	38.11	40.00	38.11	39.96	430,884	+1.76(+4.61%)
Mar 01, 2006	37.56	38.22	37.56	38.20	277,010	+0.69(+1.84%)
Feb 28, 2006	37.90	37.90	37.51	37.51	376,117	-0.20(-0.53%)
Feb 27, 2006	37.85	37.99	37.71	37.71	83,456	-0.05(-0.13%)
Feb 24, 2006	37.90	37.98	37.40	37.76	107,160	+0.16(+0.43%)
Feb 23, 2006	37.40	37.94	37.03	37.60	143,413	+0.21(+0.56%)
Feb 22, 2006	37.47	37.90	37.00	37.39	207,520	+0.19(+0.51%)
Feb 21, 2006	37.02	37.45	36.61	37.20	646,923	+0.02(+0.05%)
Feb 17, 2006	37.59	37.59	37.08	37.18	109,455	-0.37(-0.99%)
Feb 16, 2006	38.25	38.25	37.55	37.55	125,105	-0.58(-1.52%)
Feb 15, 2006	38.53	38.59	38.12	38.13	80,416	-0.32(-0.83%)
Feb 14, 2006	38.15	38.52	37.90	38.45	87,711	+0.20(+0.52%)
Feb 13, 2006	38.65	38.65	37.68	38.25	132,208	-0.21(-0.55%)
Feb 10, 2006	38.40	38.74	38.10	38.46	70,101	-0.05(-0.13%)
Feb 09, 2006	38.41	38.84	38.41	38.51	90,430	-0.14(-0.36%)
Feb 08, 2006	39.02	39.50	38.25	38.65	479,860	+1.90(+5.17%)
Feb 07, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Feb 06, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Feb 03, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Feb 02, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Feb 01, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 31, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 30, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 27, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 26, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 25, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 24, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 23, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 20, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 19, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 18, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 17, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 13, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 12, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 11, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 10, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 09, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 06, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 05, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 04, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Jan 03, 2006	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 30, 2005	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 29, 2005	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 28, 2005	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 23, 2005	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 22, 2005	36.75	36.75	36.75	36.75	0	+0.00(+0.00%)
Dec 21, 2005	37.35	37.43	36.75	36.75	487,400	+0.00(+0.00%)
Dec 20, 2005	37.35	37.43	36.75	36.75	487,400	-0.75(-2.00%)
Dec 19, 2005	37.07	37.50	36.91	37.50	159,932	-0.06(-0.16%)
Dec 16, 2005	36.61	38.01	36.56	37.56	328,214	+1.06(+2.90%)
Dec 15, 2005	36.50	36.82	36.50	36.50	313,109	+0.00(+0.00%)
Dec 14, 2005	36.66	36.90	36.50	36.50	277,739	-0.30(-0.82%)
Dec 13, 2005	36.50	36.89	36.31	36.80	367,472	+0.05(+0.14%)
Dec 12, 2005	37.32	37.50	36.53	36.75	306,843	-1.10(-2.91%)
Dec 09, 2005	37.75	38.25	37.75	37.85	592,879	-0.03(-0.08%)
Dec 08, 2005	37.10	37.94	37.10	37.88	279,700	+0.58(+1.55%)
Dec 07, 2005	36.41	37.94	36.41	37.30	418,943	+0.75(+2.05%)
Dec 06, 2005	36.02	36.90	36.02	36.55	476,001	+0.10(+0.27%)
Dec 05, 2005	36.06	36.49	36.00	36.45	393,107	+0.00(+0.00%)
Dec 02, 2005	36.30	36.69	36.01	36.45	389,454	-0.25(-0.68%)
Dec 01, 2005	36.25	36.79	35.26	36.70	1,194,841	+0.10(+0.27%)
Nov 30, 2005	36.55	36.99	36.40	36.60	600,309	+0.05(+0.14%)
Nov 29, 2005	36.75	36.95	36.38	36.55	208,800	-0.23(-0.63%)
Nov 28, 2005	37.60	37.60	36.78	36.78	228,810	-0.73(-1.95%)
Nov 25, 2005	37.39	37.60	37.00	37.51	142,794	+0.21(+0.56%)
Nov 23, 2005	37.00	37.30	36.90	37.30	170,658	-0.27(-0.72%)
Nov 22, 2005	36.80	37.57	36.80	37.57	324,277	+0.37(+0.99%)
Nov 21, 2005	37.40	37.72	36.82	37.20	135,503	-0.40(-1.06%)
Nov 18, 2005	38.00	38.00	37.00	37.60	198,560	-0.40(-1.05%)
Nov 17, 2005	36.95	38.00	36.60	38.00	307,021	+0.92(+2.48%)
Nov 16, 2005	36.50	37.08	36.26	37.08	480,273	+0.55(+1.51%)
Nov 15, 2005	37.11	37.75	36.11	36.53	603,579	-1.57(-4.12%)
Nov 14, 2005	39.55	40.24	38.10	38.10	271,193	-1.60(-4.03%)
Nov 11, 2005	39.87	39.87	39.18	39.70	32,879	+0.05(+0.13%)
Nov 10, 2005	39.80	40.09	39.39	39.65	81,052	-0.20(-0.50%)
Nov 09, 2005	39.50	40.40	39.40	39.85	159,930	+0.33(+0.84%)
Nov 08, 2005	39.95	40.25	39.52	39.52	138,319	-0.88(-2.18%)
Nov 07, 2005	40.34	40.75	40.16	40.40	133,710	-0.20(-0.49%)
Nov 04, 2005	40.40	40.60	40.10	40.60	170,745	+0.50(+1.25%)
Nov 03, 2005	39.95	40.44	39.67	40.10	204,573	+0.16(+0.40%)

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.