Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.27	40.50	40.13	40.24	1,023,343	+0.46(+1.15%)
May 30, 2006	40.48	40.55	39.78	39.78	1,365,831	-0.81(-2.00%)
May 26, 2006	40.37	40.74	40.24	40.59	914,528	+0.23(+0.56%)
May 25, 2006	40.34	40.43	40.09	40.37	677,821	+0.31(+0.78%)
May 24, 2006	40.12	40.21	39.61	40.05	1,594,084	-0.12(-0.30%)
May 23, 2006	40.33	40.78	40.17	40.17	1,563,953	+0.12(+0.30%)
May 22, 2006	40.08	40.26	39.79	40.05	1,761,426	-0.95(-2.32%)
May 19, 2006	41.01	41.17	40.82	41.00	1,244,660	-0.01(-0.02%)
May 18, 2006	41.35	41.38	40.98	41.01	1,465,109	-0.00(-0.01%)
May 17, 2006	41.73	41.87	40.98	41.02	2,523,785	-0.98(-2.33%)
May 16, 2006	42.05	42.07	41.88	41.99	2,820,319	+0.64(+1.55%)
May 15, 2006	41.15	41.40	41.04	41.35	1,814,750	-0.06(-0.16%)
May 12, 2006	41.83	41.99	41.35	41.42	1,274,356	-0.58(-1.38%)
May 11, 2006	42.47	42.55	41.98	42.00	1,713,304	-0.48(-1.13%)
May 10, 2006	42.42	42.60	42.37	42.48	1,264,819	+0.09(+0.22%)
May 09, 2006	42.36	42.51	42.30	42.39	842,345	+0.24(+0.57%)
May 08, 2006	42.09	42.31	42.02	42.15	1,495,456	+0.48(+1.15%)
May 05, 2006	41.41	41.67	41.31	41.67	1,247,694	+0.56(+1.37%)
May 04, 2006	40.99	41.19	40.97	41.10	1,437,363	+0.30(+0.73%)
May 03, 2006	40.73	40.81	40.61	40.80	1,061,711	-0.33(-0.80%)
May 02, 2006	41.09	41.22	40.91	41.13	3,300,018	+1.19(+2.98%)
May 01, 2006	40.16	40.28	39.87	39.94	1,101,812	-0.05(-0.12%)
Apr 28, 2006	39.58	40.10	39.58	39.99	3,993,230	+0.49(+1.24%)
Apr 27, 2006	39.20	39.55	39.07	39.50	1,045,887	+0.04(+0.09%)
Apr 26, 2006	39.40	39.48	39.30	39.46	896,536	+0.21(+0.53%)
Apr 25, 2006	39.36	39.37	39.12	39.25	919,730	-0.21(-0.54%)
Apr 24, 2006	39.29	39.49	39.24	39.47	663,515	-0.19(-0.48%)
Apr 21, 2006	39.68	39.79	39.60	39.66	652,677	-0.30(-0.76%)
Apr 20, 2006	39.83	39.98	39.81	39.96	619,728	-0.09(-0.22%)
Apr 19, 2006	39.78	40.07	39.77	40.05	1,808,897	+0.32(+0.81%)
Apr 18, 2006	39.47	39.73	39.30	39.73	817,634	+0.52(+1.33%)
Apr 17, 2006	39.14	39.37	39.14	39.20	624,064	+0.07(+0.18%)
Apr 13, 2006	38.87	39.24	39.02	39.13	686,492	+0.26(+0.68%)
Apr 12, 2006	38.91	38.96	38.78	38.87	503,760	+0.05(+0.12%)
Apr 11, 2006	39.09	39.17	38.75	38.83	656,145	-0.26(-0.66%)
Apr 10, 2006	39.05	39.20	38.99	39.08	395,161	+0.07(+0.19%)
Apr 07, 2006	39.27	39.33	38.92	39.01	663,298	-0.34(-0.87%)
Apr 06, 2006	39.30	39.35	39.17	39.35	599,353	-0.02(-0.05%)
Apr 05, 2006	39.26	39.42	39.19	39.37	611,058	+0.09(+0.23%)
Apr 04, 2006	39.11	39.33	39.09	39.28	726,810	+0.29(+0.75%)
Apr 03, 2006	38.97	39.31	38.91	38.99	782,952	+0.34(+0.87%)
Mar 31, 2006	38.86	38.89	38.65	38.65	612,142	-0.10(-0.26%)
Mar 30, 2006	38.75	38.86	38.60	38.75	717,489	+0.30(+0.77%)
Mar 29, 2006	38.39	38.56	38.36	38.46	815,033	+0.07(+0.18%)
Mar 28, 2006	38.62	38.73	38.34	38.39	1,009,037	-0.23(-0.59%)
Mar 27, 2006	38.73	38.75	38.52	38.61	663,732	-0.18(-0.48%)
Mar 24, 2006	38.77	38.94	38.71	38.80	708,819	-0.12(-0.30%)
Mar 23, 2006	38.94	38.97	38.76	38.91	950,511	-0.15(-0.38%)
Mar 22, 2006	39.01	39.10	38.91	39.06	1,255,931	-0.78(-1.95%)
Mar 21, 2006	39.82	40.05	39.69	39.84	1,108,098	+0.02(+0.06%)
Mar 20, 2006	39.85	39.90	39.69	39.81	615,393	-0.16(-0.39%)
Mar 17, 2006	39.92	39.99	39.86	39.97	892,635	+0.44(+1.11%)
Mar 16, 2006	39.50	39.76	39.47	39.53	1,011,638	-0.25(-0.63%)
Mar 15, 2006	39.83	39.87	39.66	39.78	1,095,309	+0.04(+0.09%)
Mar 14, 2006	39.52	39.78	39.49	39.74	710,769	+0.19(+0.48%)
Mar 13, 2006	39.67	39.73	39.55	39.55	720,741	-0.12(-0.31%)
Mar 10, 2006	39.44	39.75	39.33	39.68	961,132	+0.26(+0.66%)
Mar 09, 2006	39.61	39.65	39.38	39.42	758,674	-0.06(-0.14%)
Mar 08, 2006	39.28	39.56	39.24	39.48	813,299	-0.10(-0.26%)
Mar 07, 2006	39.48	39.73	39.44	39.58	922,765	-0.27(-0.67%)
Mar 06, 2006	40.11	40.19	39.75	39.85	1,149,283	+0.38(+0.97%)
Mar 03, 2006	39.31	39.65	39.31	39.46	824,571	-0.14(-0.35%)
Mar 02, 2006	39.44	39.64	39.33	39.60	638,804	-0.01(-0.02%)

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.