Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.67	36.18	35.26	36.03	4,100,062	+0.20(+0.56%)
May 30, 2006	36.49	36.70	35.79	35.83	3,133,922	-1.17(-3.16%)
May 26, 2006	37.74	37.74	36.66	37.00	2,356,275	-0.68(-1.81%)
May 25, 2006	37.95	38.11	36.97	37.68	1,892,531	+0.24(+0.64%)
May 24, 2006	37.25	38.35	36.35	37.44	3,219,464	+0.05(+0.13%)
May 23, 2006	37.42	38.03	37.20	37.39	2,452,085	+0.13(+0.36%)
May 22, 2006	37.83	38.38	36.69	37.25	2,602,797	-1.04(-2.73%)
May 19, 2006	37.32	38.44	36.64	38.30	4,668,524	+0.70(+1.86%)
May 18, 2006	38.76	38.91	37.48	37.60	3,694,472	-1.01(-2.61%)
May 17, 2006	38.63	39.07	37.98	38.61	3,978,763	+0.04(+0.10%)
May 16, 2006	39.20	39.24	37.93	38.57	3,410,325	-0.53(-1.35%)
May 15, 2006	39.32	39.61	38.80	39.10	2,621,622	-0.21(-0.54%)
May 12, 2006	39.23	39.71	38.51	39.31	2,525,861	-0.15(-0.39%)
May 11, 2006	41.62	41.78	39.26	39.46	4,593,008	-2.24(-5.38%)
May 10, 2006	42.59	42.66	41.41	41.70	2,599,331	-0.87(-2.05%)
May 09, 2006	43.29	43.46	42.52	42.58	3,626,879	-0.72(-1.66%)
May 08, 2006	41.90	43.62	41.79	43.29	4,507,783	+1.49(+3.55%)
May 05, 2006	41.20	41.89	40.93	41.81	3,415,430	+0.87(+2.13%)
May 04, 2006	40.02	41.13	39.84	40.94	3,410,837	+0.97(+2.42%)
May 03, 2006	39.06	40.03	38.92	39.97	2,810,216	+0.98(+2.51%)
May 02, 2006	38.66	39.30	38.66	38.99	2,121,672	+0.31(+0.79%)
May 01, 2006	38.19	39.10	38.18	38.68	2,377,309	+0.41(+1.08%)
Apr 28, 2006	38.27	38.41	37.94	38.27	2,107,348	+0.02(+0.05%)
Apr 27, 2006	38.29	39.07	37.88	38.25	2,394,931	-0.48(-1.24%)
Apr 26, 2006	38.36	39.07	38.32	38.73	2,078,339	+0.19(+0.50%)
Apr 25, 2006	38.59	39.30	38.28	38.54	2,204,184	-0.22(-0.57%)
Apr 24, 2006	38.46	38.91	38.33	38.76	3,175,705	-0.15(-0.39%)
Apr 21, 2006	39.26	40.42	36.43	38.91	5,354,146	-1.30(-3.24%)
Apr 20, 2006	40.31	41.42	39.21	40.22	9,233,438	+2.94(+7.90%)
Apr 19, 2006	36.99	37.39	36.47	37.27	2,661,405	+0.49(+1.33%)
Apr 18, 2006	36.38	36.91	35.86	36.78	2,028,334	+0.46(+1.27%)
Apr 17, 2006	36.59	36.66	35.79	36.32	1,489,172	-0.02(-0.05%)
Apr 13, 2006	36.34	36.67	35.95	36.34	1,386,818	+0.02(+0.05%)
Apr 12, 2006	35.99	36.51	35.88	36.32	1,069,960	+0.34(+0.93%)
Apr 11, 2006	36.91	37.05	35.72	35.99	2,359,623	-0.77(-2.09%)
Apr 10, 2006	36.15	36.96	36.10	36.76	2,622,732	+0.72(+2.00%)
Apr 07, 2006	36.25	36.59	35.97	36.04	2,553,874	-0.01(-0.03%)
Apr 06, 2006	36.04	36.30	35.65	36.05	2,055,598	-0.16(-0.45%)
Apr 05, 2006	35.95	36.40	35.86	36.21	2,042,775	+0.16(+0.45%)
Apr 04, 2006	35.98	36.59	35.63	36.05	2,804,147	-0.55(-1.49%)
Apr 03, 2006	36.81	36.81	36.23	36.59	3,495,671	+0.26(+0.71%)
Mar 31, 2006	35.53	36.60	35.43	36.33	4,924,550	+1.20(+3.41%)
Mar 30, 2006	34.17	35.23	34.09	35.14	3,243,521	+0.91(+2.66%)
Mar 29, 2006	33.47	34.49	33.33	34.23	2,212,457	+0.76(+2.26%)
Mar 28, 2006	33.79	33.84	33.28	33.47	1,804,436	-0.52(-1.52%)
Mar 27, 2006	34.13	34.15	33.82	33.99	2,278,581	-0.17(-0.51%)
Mar 24, 2006	34.19	34.51	33.86	34.16	1,954,955	-0.24(-0.70%)
Mar 23, 2006	33.79	34.51	33.38	34.40	3,246,712	+0.55(+1.61%)
Mar 22, 2006	33.29	33.92	32.97	33.85	2,096,709	+0.32(+0.94%)
Mar 21, 2006	34.14	34.22	33.42	33.54	2,064,993	-0.80(-2.32%)
Mar 20, 2006	34.47	34.61	34.07	34.33	1,771,585	-0.11(-0.31%)
Mar 17, 2006	33.54	34.53	33.54	34.44	3,365,881	+0.63(+1.87%)
Mar 16, 2006	33.82	34.23	33.71	33.80	2,600,384	+0.26(+0.77%)
Mar 15, 2006	32.77	33.65	32.56	33.54	3,104,710	+0.71(+2.16%)
Mar 14, 2006	32.16	33.14	32.11	32.84	3,390,744	+0.36(+1.12%)
Mar 13, 2006	32.02	32.86	32.02	32.47	4,871,196	+1.46(+4.70%)
Mar 10, 2006	30.75	31.16	30.10	31.01	1,370,404	+0.17(+0.56%)
Mar 09, 2006	31.10	31.49	30.75	30.84	983,095	-0.29(-0.92%)
Mar 08, 2006	30.87	31.49	30.63	31.13	2,166,066	+0.12(+0.37%)
Mar 07, 2006	30.69	31.26	30.63	31.01	1,976,227	-0.34(-1.07%)
Mar 06, 2006	31.63	32.08	31.11	31.35	2,067,323	-0.08(-0.24%)
Mar 03, 2006	31.49	31.95	30.97	31.43	2,209,401	-0.06(-0.18%)
Mar 02, 2006	31.45	31.62	30.92	31.48	1,819,715	+0.02(+0.06%)

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.