Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.20	37.62	36.73	37.16	12,192,201	-0.44(-1.18%)
May 30, 2006	38.10	38.14	37.45	37.60	4,384,656	-0.61(-1.60%)
May 26, 2006	38.28	38.37	38.02	38.21	2,761,827	+0.02(+0.06%)
May 25, 2006	37.81	38.25	37.64	38.19	4,161,826	+0.41(+1.10%)
May 24, 2006	37.66	38.28	37.56	37.78	6,673,812	+0.12(+0.32%)
May 23, 2006	37.92	38.40	37.63	37.66	3,731,143	-0.33(-0.87%)
May 22, 2006	37.80	38.23	37.71	37.99	4,079,747	-0.06(-0.17%)
May 19, 2006	37.57	38.26	37.23	38.05	5,250,144	+0.51(+1.37%)
May 18, 2006	38.11	38.11	37.16	37.54	3,706,831	-0.38(-1.00%)
May 17, 2006	38.47	38.68	37.83	37.92	5,658,922	-0.86(-2.23%)
May 16, 2006	38.89	39.06	38.68	38.78	3,441,392	-0.22(-0.56%)
May 15, 2006	38.39	39.05	38.23	39.00	4,239,432	+0.22(+0.58%)
May 12, 2006	39.40	39.41	38.54	38.77	3,814,815	-0.58(-1.48%)
May 11, 2006	39.68	39.90	39.09	39.36	3,182,169	-0.52(-1.30%)
May 10, 2006	39.76	40.19	39.55	39.88	2,709,077	+0.13(+0.34%)
May 09, 2006	39.97	39.98	39.47	39.74	2,075,892	-0.17(-0.42%)
May 08, 2006	39.81	40.19	39.48	39.91	2,664,766	+0.11(+0.26%)
May 05, 2006	39.24	39.90	39.06	39.81	4,799,426	+0.82(+2.11%)
May 04, 2006	38.51	39.29	38.27	38.98	5,906,416	+1.10(+2.91%)
May 03, 2006	37.80	38.23	37.45	37.88	5,356,412	-0.01(-0.04%)
May 02, 2006	37.99	38.19	37.78	37.90	3,754,758	-0.10(-0.26%)
May 01, 2006	38.43	38.57	37.92	37.99	4,184,954	-0.22(-0.57%)
Apr 28, 2006	38.29	38.29	37.77	38.21	3,816,527	+0.05(+0.13%)
Apr 27, 2006	38.09	38.55	37.92	38.16	3,835,725	-0.11(-0.29%)
Apr 26, 2006	38.37	38.44	38.03	38.28	3,376,114	-0.01(-0.04%)
Apr 25, 2006	38.07	38.53	38.07	38.29	2,748,089	+0.04(+0.11%)
Apr 24, 2006	37.69	38.42	37.65	38.25	2,878,871	+0.36(+0.95%)
Apr 21, 2006	38.57	38.72	37.68	37.89	3,835,365	-0.62(-1.60%)
Apr 20, 2006	38.44	38.68	38.26	38.51	2,924,197	+0.04(+0.11%)
Apr 19, 2006	39.02	39.02	38.14	38.47	4,288,061	-0.36(-0.92%)
Apr 18, 2006	37.83	38.94	37.78	38.82	6,264,250	+0.99(+2.62%)
Apr 17, 2006	37.93	38.15	37.39	37.83	3,136,681	-0.14(-0.37%)
Apr 13, 2006	38.14	38.40	37.91	37.97	2,193,459	-0.27(-0.70%)
Apr 12, 2006	38.08	38.40	37.90	38.24	2,249,047	+0.16(+0.42%)
Apr 11, 2006	38.32	38.54	37.79	38.08	3,799,580	-0.13(-0.35%)
Apr 10, 2006	38.62	38.75	37.90	38.21	10,022,880	-0.89(-2.28%)
Apr 07, 2006	39.63	40.28	39.05	39.10	5,199,669	-0.62(-1.57%)
Apr 06, 2006	39.10	39.74	38.96	39.73	8,280,826	+1.02(+2.63%)
Apr 05, 2006	38.31	38.87	38.23	38.71	4,797,962	+0.31(+0.80%)
Apr 04, 2006	38.13	38.54	38.02	38.40	3,019,888	+0.27(+0.70%)
Apr 03, 2006	38.25	38.46	37.99	38.14	3,846,703	+0.11(+0.30%)
Mar 31, 2006	38.11	38.28	38.01	38.02	3,067,867	-0.04(-0.11%)
Mar 30, 2006	38.33	38.67	37.88	38.07	3,506,792	-0.32(-0.84%)
Mar 29, 2006	38.15	38.63	38.09	38.39	2,810,466	+0.29(+0.76%)
Mar 28, 2006	38.58	38.82	37.98	38.10	4,295,935	-0.35(-0.91%)
Mar 27, 2006	38.28	38.58	38.15	38.45	3,111,076	+0.09(+0.24%)
Mar 24, 2006	38.67	38.88	38.13	38.36	3,665,327	-0.25(-0.64%)
Mar 23, 2006	38.74	38.76	38.33	38.61	3,029,121	-0.12(-0.31%)
Mar 22, 2006	38.75	38.84	38.34	38.73	4,433,433	-0.17(-0.43%)
Mar 21, 2006	39.29	39.39	38.68	38.89	4,714,192	-0.42(-1.07%)
Mar 20, 2006	39.25	39.53	39.05	39.31	4,973,610	+0.08(+0.21%)
Mar 17, 2006	38.61	39.37	38.50	39.23	6,352,595	+0.62(+1.60%)
Mar 16, 2006	38.66	38.75	38.45	38.61	3,484,214	+0.00(+0.00%)
Mar 15, 2006	38.61	38.86	38.30	38.61	4,165,934	-0.19(-0.49%)
Mar 14, 2006	37.93	38.83	37.91	38.80	5,223,130	+0.73(+1.92%)
Mar 13, 2006	37.94	38.19	37.88	38.07	3,817,201	+0.18(+0.48%)
Mar 10, 2006	37.31	37.92	37.24	37.89	3,715,912	+0.63(+1.70%)
Mar 09, 2006	37.79	37.84	37.21	37.26	2,925,012	-0.49(-1.30%)
Mar 08, 2006	37.63	37.83	37.55	37.75	3,430,632	+0.11(+0.28%)
Mar 07, 2006	37.52	37.86	37.43	37.64	4,775,059	-0.06(-0.17%)
Mar 06, 2006	37.37	37.78	37.08	37.71	8,135,674	+0.13(+0.36%)
Mar 03, 2006	37.05	37.96	36.69	37.57	6,390,138	+0.51(+1.36%)
Mar 02, 2006	35.98	37.42	35.65	37.07	9,746,489	+0.43(+1.17%)

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.