Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.82	30.01	29.63	29.94	7,907,551	+0.23(+0.77%)
May 30, 2006	30.26	30.41	29.64	29.71	8,052,540	-0.62(-2.04%)
May 26, 2006	30.13	30.36	29.92	30.33	3,834,644	+0.00(+0.00%)
May 25, 2006	29.98	30.49	29.81	30.33	7,716,279	+0.88(+2.99%)
May 24, 2006	29.61	29.71	29.18	29.45	12,467,375	-0.51(-1.71%)
May 23, 2006	30.11	30.46	29.92	29.96	8,952,462	+0.24(+0.80%)
May 22, 2006	29.49	29.86	29.01	29.72	12,256,740	-0.27(-0.90%)
May 19, 2006	29.77	30.11	29.60	30.00	9,475,271	+0.41(+1.40%)
May 18, 2006	29.83	30.02	29.47	29.58	8,230,824	-0.25(-0.82%)
May 17, 2006	30.42	30.61	29.45	29.83	15,611,079	-1.02(-3.30%)
May 16, 2006	30.83	31.13	30.63	30.84	8,254,674	-0.26(-0.84%)
May 15, 2006	30.93	31.13	30.74	31.10	8,479,241	-0.50(-1.59%)
May 12, 2006	32.14	32.21	31.51	31.61	8,943,961	-0.37(-1.17%)
May 11, 2006	32.40	32.47	31.96	31.98	6,755,198	-0.35(-1.07%)
May 10, 2006	32.18	32.33	31.89	32.33	6,592,499	+0.03(+0.09%)
May 09, 2006	32.07	32.38	32.06	32.30	6,425,313	+0.28(+0.86%)
May 08, 2006	31.96	32.17	31.85	32.02	6,656,020	-0.36(-1.11%)
May 05, 2006	32.09	32.38	32.04	32.38	8,921,055	+0.51(+1.61%)
May 04, 2006	31.79	32.12	31.55	31.87	10,910,045	+0.09(+0.28%)
May 03, 2006	32.25	32.26	31.64	31.78	9,175,376	-0.53(-1.64%)
May 02, 2006	32.03	32.36	32.00	32.31	10,118,039	+0.80(+2.55%)
May 01, 2006	31.44	31.75	31.42	31.51	6,849,889	+0.29(+0.92%)
Apr 28, 2006	31.34	31.55	31.22	31.22	5,814,188	+0.00(+0.01%)
Apr 27, 2006	30.83	31.44	30.80	31.21	11,021,502	-0.01(-0.04%)
Apr 26, 2006	31.73	31.83	31.16	31.23	9,824,991	-0.48(-1.52%)
Apr 25, 2006	32.27	32.36	31.59	31.71	7,348,849	-0.40(-1.24%)
Apr 24, 2006	32.54	32.54	32.01	32.11	7,792,552	-0.20(-0.63%)
Apr 21, 2006	31.89	32.38	31.88	32.31	11,370,514	+0.59(+1.86%)
Apr 20, 2006	32.07	32.18	31.60	31.72	9,334,297	-0.36(-1.14%)
Apr 19, 2006	32.00	32.12	31.58	32.09	9,208,908	+0.29(+0.92%)
Apr 18, 2006	31.49	31.80	31.38	31.80	9,109,730	+0.90(+2.92%)
Apr 17, 2006	30.74	30.92	30.74	30.89	6,280,797	+0.31(+1.02%)
Apr 13, 2006	30.60	30.67	30.41	30.58	4,523,222	-0.02(-0.07%)
Apr 12, 2006	30.66	30.91	30.51	30.60	7,401,980	-0.05(-0.18%)
Apr 11, 2006	30.85	31.02	30.55	30.66	8,914,916	+0.03(+0.10%)
Apr 10, 2006	30.70	30.71	30.53	30.63	8,344,170	+0.60(+1.99%)
Apr 07, 2006	30.52	30.53	30.02	30.03	11,307,229	+0.15(+0.51%)
Apr 06, 2006	30.04	30.06	29.69	29.88	6,724,028	-0.21(-0.69%)
Apr 05, 2006	29.86	30.15	29.75	30.08	5,879,362	+0.31(+1.05%)
Apr 04, 2006	29.68	29.92	29.54	29.77	5,814,660	+0.26(+0.89%)
Apr 03, 2006	29.43	29.85	29.43	29.51	6,054,104	+0.31(+1.07%)
Mar 31, 2006	29.43	29.49	29.06	29.19	4,977,315	-0.35(-1.19%)
Mar 30, 2006	29.71	29.93	29.49	29.55	6,228,138	-0.00(-0.01%)
Mar 29, 2006	29.39	29.60	29.36	29.55	5,082,869	+0.35(+1.20%)
Mar 28, 2006	29.49	29.57	29.14	29.20	6,275,366	-0.25(-0.83%)
Mar 27, 2006	29.30	29.46	29.25	29.44	5,977,123	+0.02(+0.07%)
Mar 24, 2006	29.14	29.62	29.14	29.42	8,232,949	+0.41(+1.43%)
Mar 23, 2006	28.88	29.01	28.67	29.01	6,543,854	-0.07(-0.25%)
Mar 22, 2006	29.11	29.36	28.94	29.08	5,679,590	+0.18(+0.62%)
Mar 21, 2006	28.97	29.22	28.86	28.90	5,387,487	-0.21(-0.73%)
Mar 20, 2006	29.54	29.55	29.02	29.11	6,913,410	-0.33(-1.12%)
Mar 17, 2006	29.67	29.67	29.36	29.44	4,561,240	-0.16(-0.53%)
Mar 16, 2006	29.41	29.63	29.30	29.60	6,506,545	-0.01(-0.03%)
Mar 15, 2006	29.58	29.62	29.40	29.61	13,103,294	+0.59(+2.03%)
Mar 14, 2006	28.71	29.09	28.67	29.02	7,354,280	+0.40(+1.39%)
Mar 13, 2006	28.36	28.65	28.32	28.62	6,640,671	+0.50(+1.76%)
Mar 10, 2006	27.87	28.14	27.78	28.13	8,035,066	+0.17(+0.62%)
Mar 09, 2006	28.08	28.15	27.92	27.95	5,084,050	-0.05(-0.17%)
Mar 08, 2006	27.90	28.09	27.67	28.00	7,488,170	+0.04(+0.15%)
Mar 07, 2006	27.81	27.98	27.76	27.96	5,735,082	-0.13(-0.47%)
Mar 06, 2006	28.55	28.55	28.07	28.09	5,383,236	-0.35(-1.22%)
Mar 03, 2006	28.54	28.58	28.30	28.44	5,295,393	+0.10(+0.36%)
Mar 02, 2006	28.14	28.35	28.07	28.34	12,161,576	-0.11(-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.