Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.71	35.51	34.63	34.90	4,225,406	+0.18(+0.52%)
May 30, 2006	34.85	34.93	34.48	34.72	3,902,062	-0.14(-0.39%)
May 26, 2006	34.98	35.46	34.62	34.85	2,964,429	+0.04(+0.10%)
May 25, 2006	34.75	35.03	34.62	34.82	4,457,059	+0.35(+1.03%)
May 24, 2006	35.07	35.14	34.41	34.46	8,716,189	-0.83(-2.37%)
May 23, 2006	36.20	36.50	35.23	35.30	3,978,655	-0.88(-2.43%)
May 22, 2006	36.02	36.51	35.48	36.18	5,208,333	-0.34(-0.94%)
May 19, 2006	36.56	36.77	36.11	36.52	5,537,077	-0.05(-0.15%)
May 18, 2006	37.20	37.20	36.43	36.58	3,713,720	-0.38(-1.03%)
May 17, 2006	37.07	37.48	36.75	36.96	5,849,401	-0.22(-0.59%)
May 16, 2006	36.43	37.32	35.86	37.18	6,077,748	+1.02(+2.81%)
May 15, 2006	35.93	36.61	35.90	36.16	4,670,307	+0.22(+0.61%)
May 12, 2006	36.01	36.26	35.89	35.94	5,203,594	-0.09(-0.25%)
May 11, 2006	35.42	36.15	35.42	36.03	6,728,514	+0.32(+0.89%)
May 10, 2006	34.93	36.12	34.75	35.72	9,667,927	+1.42(+4.13%)
May 09, 2006	34.87	35.34	34.26	34.30	6,422,141	-0.79(-2.25%)
May 08, 2006	34.57	35.56	34.57	35.09	7,532,907	+0.62(+1.79%)
May 05, 2006	33.79	34.51	33.72	34.47	7,458,298	+0.96(+2.87%)
May 04, 2006	33.44	34.10	33.12	33.51	14,656,510	-0.26(-0.78%)
May 03, 2006	35.39	35.40	33.48	33.77	20,553,960	-2.36(-6.53%)
May 02, 2006	36.30	36.34	35.25	36.13	10,778,693	+0.06(+0.18%)
May 01, 2006	35.18	36.36	34.98	36.07	18,760,138	+1.13(+3.25%)
Apr 28, 2006	34.39	35.12	34.37	34.93	25,976,204	+1.37(+4.08%)
Apr 27, 2006	38.89	38.89	31.60	33.56	60,410,272	-8.57(-20.33%)
Apr 26, 2006	42.38	42.63	41.10	42.13	5,959,717	+0.32(+0.76%)
Apr 25, 2006	42.36	42.90	41.63	41.81	2,984,156	-0.67(-1.58%)
Apr 24, 2006	42.65	43.22	42.48	42.48	2,183,069	-0.25(-0.59%)
Apr 21, 2006	43.26	43.46	42.46	42.74	3,245,014	-0.12(-0.28%)
Apr 20, 2006	41.28	43.55	41.28	42.86	6,288,792	+1.42(+3.42%)
Apr 19, 2006	42.39	42.75	40.39	41.44	8,278,671	-1.15(-2.71%)
Apr 18, 2006	43.72	44.30	41.82	42.59	7,771,172	-0.51(-1.18%)
Apr 17, 2006	43.54	43.55	42.81	43.10	2,162,571	-0.44(-1.00%)
Apr 13, 2006	42.59	43.56	42.52	43.54	3,004,875	+0.94(+2.22%)
Apr 12, 2006	41.88	43.09	41.84	42.59	4,081,257	+1.21(+2.92%)
Apr 11, 2006	42.87	43.28	41.06	41.39	5,708,668	-1.32(-3.08%)
Apr 10, 2006	42.73	42.73	41.07	42.70	4,613,441	-0.03(-0.06%)
Apr 07, 2006	43.46	44.10	42.65	42.73	2,426,404	-0.72(-1.65%)
Apr 06, 2006	44.34	44.72	42.47	43.45	4,462,679	-1.32(-2.94%)
Apr 05, 2006	44.57	45.17	44.52	44.76	2,356,093	+0.19(+0.43%)
Apr 04, 2006	44.01	44.85	43.75	44.57	3,394,233	-0.17(-0.39%)
Apr 03, 2006	44.83	45.39	44.49	44.74	2,386,509	+0.15(+0.35%)
Mar 31, 2006	45.28	45.33	44.56	44.59	2,057,655	-0.77(-1.70%)
Mar 30, 2006	45.64	46.43	45.23	45.36	1,971,804	-0.51(-1.11%)
Mar 29, 2006	44.85	46.04	44.71	45.87	2,665,661	+1.31(+2.93%)
Mar 28, 2006	45.11	45.54	44.38	44.56	2,368,436	-0.79(-1.74%)
Mar 27, 2006	45.81	45.81	45.16	45.35	1,599,198	-0.32(-0.70%)
Mar 24, 2006	45.82	46.00	45.50	45.67	1,074,728	-0.20(-0.44%)
Mar 23, 2006	46.60	46.65	45.39	45.87	2,207,755	-0.90(-1.92%)
Mar 22, 2006	45.28	46.95	45.28	46.77	2,035,173	+1.01(+2.20%)
Mar 21, 2006	46.82	47.16	45.57	45.76	2,084,876	-1.35(-2.87%)
Mar 20, 2006	46.18	47.27	46.18	47.11	2,145,048	+0.78(+1.68%)
Mar 17, 2006	46.90	47.13	46.19	46.33	2,203,127	-0.28(-0.60%)
Mar 16, 2006	46.62	46.88	46.29	46.61	1,916,040	+0.00(+0.00%)
Mar 15, 2006	46.29	46.83	46.29	46.61	2,060,630	+0.34(+0.73%)
Mar 14, 2006	45.37	46.54	45.25	46.28	2,403,261	+0.41(+0.89%)
Mar 13, 2006	46.53	46.90	45.10	45.87	3,201,813	-0.35(-0.77%)
Mar 10, 2006	45.35	46.44	45.15	46.22	2,387,942	+1.12(+2.47%)
Mar 09, 2006	46.16	46.26	45.07	45.11	2,059,198	-0.95(-2.07%)
Mar 08, 2006	45.48	46.20	45.38	46.06	2,535,398	+0.72(+1.58%)
Mar 07, 2006	44.43	45.68	44.37	45.34	2,826,341	+0.88(+1.98%)
Mar 06, 2006	45.61	45.78	44.44	44.46	2,561,406	-1.42(-3.09%)
Mar 03, 2006	45.38	46.56	44.96	45.88	2,982,834	+0.10(+0.22%)
Mar 02, 2006	46.52	46.72	45.72	45.78	3,515,900	-0.76(-1.64%)

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.