Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.18	32.42	32.06	32.30	9,528,434	+0.16(+0.49%)
May 30, 2006	32.02	32.38	31.86	32.14	9,261,243	-0.11(-0.35%)
May 26, 2006	32.52	32.65	32.07	32.25	5,645,537	-0.11(-0.35%)
May 25, 2006	32.53	32.56	31.99	32.36	9,976,478	+0.03(+0.08%)
May 24, 2006	32.35	32.78	32.02	32.34	8,957,852	-0.11(-0.33%)
May 23, 2006	32.69	32.78	32.38	32.44	7,433,926	+0.01(+0.02%)
May 22, 2006	32.39	32.67	32.11	32.44	7,580,396	-0.02(-0.06%)
May 19, 2006	32.02	32.61	31.87	32.46	9,679,751	+0.49(+1.53%)
May 18, 2006	32.25	32.36	31.97	31.97	8,281,544	-0.18(-0.58%)
May 17, 2006	32.38	32.55	32.00	32.15	9,015,107	-0.42(-1.28%)
May 16, 2006	33.01	33.14	32.50	32.57	17,865,416	-0.46(-1.38%)
May 15, 2006	32.44	33.29	31.76	33.02	37,671,752	-1.45(-4.19%)
May 12, 2006	35.10	35.19	34.24	34.47	8,446,494	-0.80(-2.26%)
May 11, 2006	35.64	35.65	35.10	35.27	5,166,290	-0.38(-1.06%)
May 10, 2006	35.69	35.99	35.55	35.64	3,644,485	-0.20(-0.57%)
May 09, 2006	36.11	36.11	35.68	35.85	4,261,720	-0.27(-0.75%)
May 08, 2006	36.31	36.40	35.89	36.12	4,375,927	+0.11(+0.31%)
May 05, 2006	35.31	36.15	35.19	36.01	5,897,883	+0.92(+2.62%)
May 04, 2006	35.39	35.41	34.40	35.09	7,594,937	-0.24(-0.69%)
May 03, 2006	35.25	35.58	35.03	35.33	3,601,922	-0.05(-0.13%)
May 02, 2006	35.16	35.48	34.77	35.38	4,755,356	+0.31(+0.88%)
May 01, 2006	35.32	35.72	35.00	35.07	6,574,948	+0.01(+0.04%)
Apr 28, 2006	35.29	35.50	35.00	35.06	5,784,888	-0.24(-0.67%)
Apr 27, 2006	35.80	35.80	34.62	35.29	6,711,876	+0.07(+0.21%)
Apr 26, 2006	34.50	35.33	34.50	35.22	7,965,278	+0.84(+2.44%)
Apr 25, 2006	34.27	34.55	34.07	34.38	4,872,290	+0.18(+0.54%)
Apr 24, 2006	34.08	34.36	33.74	34.20	6,470,435	+0.63(+1.87%)
Apr 21, 2006	34.20	34.21	33.52	33.57	6,735,656	-0.50(-1.45%)
Apr 20, 2006	33.70	34.26	33.70	34.07	4,629,940	+0.09(+0.27%)
Apr 19, 2006	34.20	34.30	33.80	33.97	5,758,987	-0.15(-0.43%)
Apr 18, 2006	34.03	34.46	34.01	34.12	8,044,648	+0.30(+0.88%)
Apr 17, 2006	33.99	34.22	33.37	33.82	6,649,168	-0.16(-0.49%)
Apr 13, 2006	33.93	34.07	33.60	33.99	4,469,080	+0.06(+0.18%)
Apr 12, 2006	33.74	33.98	33.64	33.93	5,330,785	+0.13(+0.39%)
Apr 11, 2006	34.03	34.17	33.70	33.80	4,655,690	-0.28(-0.83%)
Apr 10, 2006	34.52	34.52	33.95	34.08	5,446,507	-0.22(-0.65%)
Apr 07, 2006	34.79	34.92	34.26	34.30	5,154,476	-0.44(-1.25%)
Apr 06, 2006	35.09	35.24	34.55	34.74	8,147,192	+0.29(+0.84%)
Apr 05, 2006	34.26	34.56	34.20	34.45	6,011,636	+0.41(+1.20%)
Apr 04, 2006	33.89	34.26	33.59	34.04	6,896,516	+0.25(+0.74%)
Apr 03, 2006	34.33	34.34	33.77	33.79	8,231,560	-0.55(-1.60%)
Mar 31, 2006	34.69	34.92	34.26	34.34	7,325,778	-0.49(-1.40%)
Mar 30, 2006	35.07	35.29	34.66	34.83	7,772,761	-0.36(-1.03%)
Mar 29, 2006	35.22	35.37	35.06	35.19	5,845,627	+0.03(+0.09%)
Mar 28, 2006	35.04	35.45	35.04	35.16	4,684,317	+0.05(+0.15%)
Mar 27, 2006	35.33	35.53	35.06	35.10	3,998,013	-0.36(-1.01%)
Mar 24, 2006	35.39	35.54	35.01	35.46	5,718,090	+0.25(+0.71%)
Mar 23, 2006	35.20	35.31	34.99	35.21	6,312,150	-0.15(-0.43%)
Mar 22, 2006	35.23	35.61	35.06	35.36	6,886,822	+0.13(+0.37%)
Mar 21, 2006	35.35	35.60	34.98	35.23	8,887,722	-0.11(-0.32%)
Mar 20, 2006	35.42	35.58	35.17	35.34	4,199,618	-0.16(-0.45%)
Mar 17, 2006	35.61	35.68	35.39	35.50	5,490,584	+0.03(+0.09%)
Mar 16, 2006	35.65	35.76	35.41	35.47	3,746,272	+0.00(+0.00%)
Mar 15, 2006	36.08	36.11	35.17	35.47	6,506,636	-0.54(-1.50%)
Mar 14, 2006	35.10	36.05	35.10	36.01	5,826,087	+0.78(+2.21%)
Mar 13, 2006	35.29	35.37	35.09	35.23	4,580,258	+0.03(+0.09%)
Mar 10, 2006	34.83	35.51	34.80	35.20	5,473,468	+0.37(+1.06%)
Mar 09, 2006	35.32	35.35	34.72	34.83	4,032,245	-0.41(-1.16%)
Mar 08, 2006	34.89	35.50	34.79	35.23	4,951,962	+0.34(+0.96%)
Mar 07, 2006	34.96	35.08	34.69	34.90	6,748,077	-0.07(-0.21%)
Mar 06, 2006	35.25	35.41	34.86	34.97	6,421,662	-0.28(-0.79%)
Mar 03, 2006	35.29	35.66	35.19	35.25	6,175,374	-0.21(-0.60%)
Mar 02, 2006	35.95	35.95	35.25	35.46	6,095,550	-0.57(-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.