Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.97	38.39	37.49	37.92	11,946,976	-0.45(-1.18%)
May 30, 2006	38.88	38.92	38.22	38.37	4,296,467	-0.62(-1.60%)
May 26, 2006	39.07	39.16	38.80	39.00	2,706,278	+0.02(+0.06%)
May 25, 2006	38.58	39.04	38.41	38.98	4,078,118	+0.42(+1.10%)
May 24, 2006	38.43	39.06	38.33	38.55	6,539,580	+0.12(+0.32%)
May 23, 2006	38.70	39.19	38.40	38.43	3,656,098	-0.34(-0.87%)
May 22, 2006	38.57	39.02	38.49	38.77	3,997,690	-0.06(-0.17%)
May 19, 2006	38.35	39.05	37.99	38.83	5,144,546	+0.52(+1.37%)
May 18, 2006	38.90	38.90	37.92	38.31	3,632,275	-0.39(-1.00%)
May 17, 2006	39.26	39.48	38.61	38.70	5,545,103	-0.88(-2.23%)
May 16, 2006	39.69	39.86	39.48	39.58	3,372,175	-0.22(-0.56%)
May 15, 2006	39.18	39.85	39.02	39.80	4,154,163	+0.23(+0.58%)
May 12, 2006	40.21	40.22	39.33	39.57	3,738,087	-0.59(-1.48%)
May 11, 2006	40.49	40.72	39.89	40.16	3,118,166	-0.53(-1.30%)
May 10, 2006	40.58	41.01	40.36	40.70	2,654,589	+0.14(+0.34%)
May 09, 2006	40.80	40.80	40.28	40.56	2,034,139	-0.17(-0.42%)
May 08, 2006	40.62	41.01	40.29	40.73	2,611,169	+0.11(+0.26%)
May 05, 2006	40.05	40.72	39.86	40.62	4,702,894	+0.84(+2.11%)
May 04, 2006	39.30	40.10	39.05	39.79	5,787,618	+1.12(+2.91%)
May 03, 2006	38.57	39.02	38.22	38.66	5,248,677	-0.01(-0.04%)
May 02, 2006	38.77	38.98	38.56	38.67	3,679,238	-0.10(-0.26%)
May 01, 2006	39.22	39.36	38.70	38.77	4,100,781	-0.22(-0.57%)
Apr 28, 2006	39.08	39.08	38.55	39.00	3,739,764	+0.05(+0.13%)
Apr 27, 2006	38.87	39.34	38.70	38.95	3,758,576	-0.11(-0.29%)
Apr 26, 2006	39.15	39.23	38.81	39.06	3,308,209	-0.01(-0.04%)
Apr 25, 2006	38.85	39.32	38.85	39.08	2,692,816	+0.04(+0.11%)
Apr 24, 2006	38.47	39.21	38.42	39.03	2,820,968	+0.37(+0.94%)
Apr 21, 2006	39.36	39.51	38.45	38.67	3,758,223	-0.63(-1.60%)
Apr 20, 2006	39.23	39.47	39.05	39.30	2,865,382	+0.04(+0.11%)
Apr 19, 2006	39.82	39.82	38.93	39.26	4,201,814	-0.37(-0.92%)
Apr 18, 2006	38.61	39.74	38.55	39.62	6,138,255	+1.01(+2.62%)
Apr 17, 2006	38.71	38.93	38.16	38.61	3,073,592	-0.14(-0.37%)
Apr 13, 2006	38.93	39.18	38.69	38.75	2,149,341	-0.27(-0.70%)
Apr 12, 2006	38.86	39.19	38.68	39.03	2,203,812	+0.16(+0.42%)
Apr 11, 2006	39.10	39.33	38.57	38.86	3,723,158	-0.14(-0.35%)
Apr 10, 2006	39.41	39.54	38.68	39.00	9,821,287	-0.91(-2.28%)
Apr 07, 2006	40.44	41.11	39.85	39.91	5,095,086	-0.64(-1.57%)
Apr 06, 2006	39.90	40.55	39.76	40.54	8,114,272	+1.04(+2.63%)
Apr 05, 2006	39.10	39.67	39.02	39.51	4,701,459	+0.32(+0.80%)
Apr 04, 2006	38.91	39.33	38.80	39.19	2,959,148	+0.27(+0.70%)
Apr 03, 2006	39.03	39.25	38.77	38.92	3,769,333	+0.11(+0.30%)
Mar 31, 2006	38.89	39.07	38.79	38.80	3,006,162	-0.04(-0.11%)
Mar 30, 2006	39.12	39.46	38.65	38.85	3,436,259	-0.33(-0.84%)
Mar 29, 2006	38.93	39.42	38.87	39.18	2,753,938	+0.29(+0.76%)
Mar 28, 2006	39.37	39.61	38.76	38.88	4,209,530	-0.36(-0.91%)
Mar 27, 2006	39.06	39.37	38.93	39.24	3,048,502	+0.09(+0.24%)
Mar 24, 2006	39.46	39.68	38.91	39.15	3,591,606	-0.25(-0.64%)
Mar 23, 2006	39.53	39.56	39.12	39.40	2,968,195	-0.12(-0.31%)
Mar 22, 2006	39.54	39.64	39.13	39.52	4,344,262	-0.17(-0.43%)
Mar 21, 2006	40.10	40.20	39.48	39.69	4,619,374	-0.43(-1.07%)
Mar 20, 2006	40.05	40.34	39.85	40.12	4,873,574	+0.09(+0.21%)
Mar 17, 2006	39.40	40.18	39.29	40.04	6,224,824	+0.63(+1.60%)
Mar 16, 2006	39.46	39.54	39.24	39.41	3,414,135	+0.00(+0.00%)
Mar 15, 2006	39.41	39.66	39.09	39.41	4,082,144	-0.19(-0.49%)
Mar 14, 2006	38.71	39.63	38.69	39.60	5,118,076	+0.75(+1.92%)
Mar 13, 2006	38.72	38.98	38.65	38.85	3,740,424	+0.19(+0.48%)
Mar 10, 2006	38.07	38.70	38.00	38.67	3,641,173	+0.64(+1.70%)
Mar 09, 2006	38.57	38.62	37.97	38.02	2,866,180	-0.50(-1.30%)
Mar 08, 2006	38.40	38.61	38.32	38.52	3,361,631	+0.11(+0.28%)
Mar 07, 2006	38.29	38.64	38.19	38.42	4,679,017	-0.06(-0.17%)
Mar 06, 2006	38.14	38.55	37.84	38.48	7,972,039	+0.14(+0.35%)
Mar 03, 2006	37.81	38.74	37.44	38.35	6,261,611	+0.52(+1.36%)
Mar 02, 2006	36.72	38.19	36.38	37.83	9,550,455	+0.44(+1.17%)

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.