Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.00	33.24	32.87	33.12	9,292,889	+0.16(+0.49%)
May 30, 2006	32.83	33.20	32.67	32.95	9,032,303	-0.12(-0.35%)
May 26, 2006	33.34	33.48	32.89	33.07	5,505,978	-0.12(-0.35%)
May 25, 2006	33.35	33.39	32.80	33.18	9,729,857	+0.03(+0.08%)
May 24, 2006	33.17	33.61	32.83	33.16	8,736,411	-0.11(-0.33%)
May 23, 2006	33.52	33.61	33.20	33.26	7,250,158	+0.01(+0.02%)
May 22, 2006	33.21	33.49	32.93	33.26	7,393,007	-0.02(-0.06%)
May 19, 2006	32.83	33.43	32.68	33.28	9,440,465	+0.50(+1.53%)
May 18, 2006	33.07	33.18	32.78	32.78	8,076,822	-0.19(-0.57%)
May 17, 2006	33.20	33.38	32.81	32.97	8,792,251	-0.43(-1.28%)
May 16, 2006	33.85	33.98	33.32	33.39	17,423,778	-0.47(-1.38%)
May 15, 2006	33.26	34.13	32.56	33.86	36,740,496	-1.48(-4.19%)
May 12, 2006	35.99	36.08	35.11	35.34	8,237,694	-0.82(-2.27%)
May 11, 2006	36.55	36.55	35.99	36.16	5,038,578	-0.39(-1.06%)
May 10, 2006	36.60	36.90	36.45	36.55	3,554,393	-0.21(-0.57%)
May 09, 2006	37.02	37.03	36.59	36.76	4,156,369	-0.28(-0.75%)
May 08, 2006	37.23	37.32	36.80	37.04	4,267,753	+0.12(+0.31%)
May 05, 2006	36.21	37.06	36.08	36.92	5,752,086	+0.94(+2.62%)
May 04, 2006	36.28	36.31	35.27	35.98	7,407,188	-0.25(-0.69%)
May 03, 2006	36.14	36.48	35.92	36.23	3,512,882	-0.05(-0.13%)
May 02, 2006	36.05	36.38	35.65	36.28	4,637,802	+0.32(+0.88%)
May 01, 2006	36.22	36.62	35.89	35.96	6,412,413	+0.01(+0.04%)
Apr 28, 2006	36.19	36.40	35.89	35.95	5,641,884	-0.24(-0.67%)
Apr 27, 2006	36.70	36.70	35.50	36.19	6,545,956	+0.07(+0.21%)
Apr 26, 2006	35.37	36.22	35.37	36.11	7,768,374	+0.86(+2.44%)
Apr 25, 2006	35.14	35.43	34.94	35.25	4,751,845	+0.19(+0.54%)
Apr 24, 2006	34.94	35.23	34.59	35.07	6,310,484	+0.64(+1.87%)
Apr 21, 2006	35.07	35.07	34.37	34.42	6,569,149	-0.51(-1.45%)
Apr 20, 2006	34.56	35.13	34.56	34.93	4,515,487	+0.09(+0.27%)
Apr 19, 2006	35.07	35.17	34.66	34.84	5,616,623	-0.15(-0.43%)
Apr 18, 2006	34.90	35.34	34.87	34.98	7,845,782	+0.30(+0.88%)
Apr 17, 2006	34.85	35.09	34.21	34.68	6,484,798	-0.17(-0.49%)
Apr 13, 2006	34.79	34.93	34.45	34.85	4,358,603	+0.06(+0.18%)
Apr 12, 2006	34.59	34.84	34.49	34.79	5,199,007	+0.14(+0.39%)
Apr 11, 2006	34.90	35.04	34.56	34.65	4,540,600	-0.29(-0.83%)
Apr 10, 2006	35.40	35.40	34.81	34.94	5,311,868	-0.23(-0.65%)
Apr 07, 2006	35.67	35.80	35.13	35.17	5,027,056	-0.45(-1.25%)
Apr 06, 2006	35.98	36.13	35.43	35.62	7,945,791	+0.30(+0.84%)
Apr 05, 2006	35.13	35.44	35.07	35.32	5,863,027	+0.42(+1.20%)
Apr 04, 2006	34.75	35.13	34.44	34.90	6,726,032	+0.26(+0.74%)
Apr 03, 2006	35.20	35.21	34.63	34.65	8,028,073	-0.56(-1.60%)
Mar 31, 2006	35.57	35.80	35.13	35.21	7,144,683	-0.50(-1.40%)
Mar 30, 2006	35.96	36.18	35.54	35.71	7,580,617	-0.37(-1.03%)
Mar 29, 2006	36.11	36.27	35.95	36.08	5,701,121	+0.03(+0.09%)
Mar 28, 2006	35.92	36.35	35.92	36.05	4,568,520	+0.05(+0.15%)
Mar 27, 2006	36.22	36.43	35.95	35.99	3,899,181	-0.37(-1.01%)
Mar 24, 2006	36.28	36.44	35.90	36.36	5,576,737	+0.26(+0.71%)
Mar 23, 2006	36.09	36.20	35.88	36.10	6,156,112	-0.16(-0.43%)
Mar 22, 2006	36.12	36.51	35.95	36.26	6,716,578	+0.14(+0.37%)
Mar 21, 2006	36.25	36.51	35.86	36.12	8,668,015	-0.12(-0.32%)
Mar 20, 2006	36.32	36.49	36.06	36.24	4,095,802	-0.16(-0.45%)
Mar 17, 2006	36.51	36.58	36.28	36.40	5,354,856	+0.03(+0.09%)
Mar 16, 2006	36.55	36.67	36.31	36.37	3,653,663	+0.00(+0.00%)
Mar 15, 2006	36.99	37.03	36.06	36.37	6,345,790	-0.55(-1.50%)
Mar 14, 2006	35.99	36.97	35.99	36.92	5,682,065	+0.80(+2.21%)
Mar 13, 2006	36.18	36.27	35.98	36.12	4,467,033	+0.03(+0.09%)
Mar 10, 2006	35.71	36.41	35.68	36.09	5,338,163	+0.38(+1.06%)
Mar 09, 2006	36.22	36.24	35.60	35.71	3,932,567	-0.42(-1.16%)
Mar 08, 2006	35.78	36.40	35.67	36.13	4,829,548	+0.35(+0.96%)
Mar 07, 2006	35.84	35.97	35.57	35.78	6,581,262	-0.07(-0.21%)
Mar 06, 2006	36.15	36.31	35.74	35.86	6,262,917	-0.28(-0.79%)
Mar 03, 2006	36.18	36.57	36.08	36.14	6,022,717	-0.22(-0.60%)
Mar 02, 2006	36.86	36.86	36.15	36.36	5,944,866	-0.58(-1.58%)

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.