Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.61	39.16	38.61	39.16	1,552,583	+0.55(+1.43%)
May 30, 2006	39.50	39.56	38.60	38.61	1,099,130	-1.06(-2.68%)
May 26, 2006	39.65	39.82	39.17	39.67	1,029,764	+0.18(+0.44%)
May 25, 2006	39.61	39.73	39.29	39.49	1,018,168	+0.15(+0.37%)
May 24, 2006	39.41	40.01	39.12	39.35	1,608,848	-0.06(-0.16%)
May 23, 2006	39.75	40.04	39.37	39.41	1,484,341	-0.16(-0.41%)
May 22, 2006	39.30	39.80	39.14	39.57	1,481,614	-0.01(-0.02%)
May 19, 2006	39.11	39.89	38.93	39.58	2,167,821	+0.81(+2.10%)
May 18, 2006	39.14	39.37	38.77	38.77	1,417,851	-0.23(-0.59%)
May 17, 2006	39.75	39.78	38.96	39.00	2,044,590	-0.92(-2.30%)
May 16, 2006	40.47	40.57	39.88	39.91	1,611,710	-0.53(-1.30%)
May 15, 2006	40.13	40.83	40.10	40.44	1,909,481	+0.26(+0.64%)
May 12, 2006	40.48	40.59	40.13	40.18	1,566,274	-0.26(-0.64%)
May 11, 2006	41.16	41.18	40.32	40.44	1,789,743	-0.60(-1.45%)
May 10, 2006	41.35	41.55	40.69	41.04	2,238,993	-0.55(-1.33%)
May 09, 2006	41.71	41.85	41.57	41.59	863,938	-0.25(-0.59%)
May 08, 2006	41.90	42.32	41.74	41.83	1,252,596	+0.01(+0.03%)
May 05, 2006	41.49	41.95	41.29	41.82	985,279	+0.55(+1.34%)
May 04, 2006	41.03	41.46	40.93	41.27	901,628	+0.41(+0.99%)
May 03, 2006	40.97	41.01	40.62	40.86	1,321,198	-0.04(-0.10%)
May 02, 2006	40.71	40.99	40.52	40.90	1,370,992	+0.14(+0.34%)
May 01, 2006	41.18	41.52	40.64	40.76	1,583,578	-0.48(-1.15%)
Apr 28, 2006	41.50	41.69	40.86	41.24	1,998,820	-0.34(-0.83%)
Apr 27, 2006	40.88	41.74	40.79	41.58	2,254,130	+0.57(+1.38%)
Apr 26, 2006	41.04	41.42	40.87	41.01	2,460,231	+0.37(+0.91%)
Apr 25, 2006	40.55	40.87	40.20	40.64	1,581,770	+0.16(+0.40%)
Apr 24, 2006	40.20	40.55	40.10	40.48	1,989,295	+0.12(+0.29%)
Apr 21, 2006	40.38	40.45	40.08	40.36	1,813,191	+0.20(+0.49%)
Apr 20, 2006	40.14	40.29	39.77	40.17	2,182,283	-0.05(-0.12%)
Apr 19, 2006	39.82	40.45	39.73	40.22	2,570,284	+0.12(+0.30%)
Apr 18, 2006	36.95	40.38	38.46	40.10	6,957,363	+3.15(+8.53%)
Apr 17, 2006	36.98	37.06	36.48	36.95	2,009,662	+0.01(+0.04%)
Apr 13, 2006	36.65	36.97	36.43	36.93	1,002,267	+0.32(+0.88%)
Apr 12, 2006	36.87	36.97	36.54	36.61	1,378,757	-0.26(-0.70%)
Apr 11, 2006	36.97	37.18	36.82	36.87	2,141,025	-0.11(-0.28%)
Apr 10, 2006	36.57	37.07	36.57	36.97	1,362,568	+0.35(+0.96%)
Apr 07, 2006	37.04	37.04	36.29	36.62	1,425,253	-0.17(-0.48%)
Apr 06, 2006	36.83	36.96	36.62	36.80	664,093	-0.09(-0.25%)
Apr 05, 2006	36.54	37.03	36.54	36.89	932,312	+0.27(+0.73%)
Apr 04, 2006	36.22	36.67	36.08	36.62	1,859,925	+0.01(+0.02%)
Apr 03, 2006	36.79	37.08	36.56	36.62	1,378,979	-0.15(-0.40%)
Mar 31, 2006	36.94	36.99	36.46	36.76	1,641,127	-0.09(-0.25%)
Mar 30, 2006	36.81	37.04	36.71	36.85	1,097,055	-0.03(-0.08%)
Mar 29, 2006	37.00	37.02	36.40	36.88	2,053,784	-0.05(-0.13%)
Mar 28, 2006	37.01	37.53	36.89	36.93	1,419,161	-0.22(-0.60%)
Mar 27, 2006	37.32	37.32	36.83	37.16	1,256,166	-0.08(-0.23%)
Mar 24, 2006	37.17	37.32	36.88	37.24	775,590	+0.13(+0.36%)
Mar 23, 2006	37.35	37.35	36.81	37.11	916,512	-0.22(-0.60%)
Mar 22, 2006	37.32	37.46	36.97	37.33	805,411	-0.02(-0.06%)
Mar 21, 2006	37.46	37.69	37.26	37.35	1,120,209	-0.01(-0.04%)
Mar 20, 2006	37.60	37.60	37.13	37.37	783,658	-0.09(-0.24%)
Mar 17, 2006	37.51	37.55	37.25	37.46	1,551,878	+0.24(+0.64%)
Mar 16, 2006	37.53	37.67	37.18	37.22	1,042,502	-0.19(-0.51%)
Mar 15, 2006	37.60	37.71	37.13	37.41	801,514	-0.27(-0.71%)
Mar 14, 2006	37.21	37.81	36.86	37.67	1,319,984	+0.39(+1.03%)
Mar 13, 2006	37.20	37.70	37.11	37.29	562,361	+0.06(+0.15%)
Mar 10, 2006	36.88	37.77	36.83	37.23	1,473,016	+0.43(+1.16%)
Mar 09, 2006	37.11	37.37	36.78	36.81	1,132,807	-0.22(-0.59%)
Mar 08, 2006	37.20	37.30	36.72	37.02	1,083,917	-0.18(-0.47%)
Mar 07, 2006	36.84	37.27	36.80	37.20	1,352,474	+0.22(+0.61%)
Mar 06, 2006	37.08	37.27	36.80	36.97	728,232	-0.17(-0.45%)
Mar 03, 2006	37.19	37.50	37.02	37.14	1,579,483	-0.18(-0.49%)
Mar 02, 2006	37.13	37.41	36.67	37.32	1,258,830	+0.01(+0.04%)

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.