Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.89	37.11	36.65	37.01	3,996,988	+0.25(+0.68%)
May 30, 2006	36.89	37.02	36.58	36.76	2,888,133	-0.25(-0.67%)
May 26, 2006	37.36	37.44	36.83	37.01	2,599,959	-0.42(-1.11%)
May 25, 2006	37.54	37.54	36.93	37.43	3,475,183	+0.18(+0.49%)
May 24, 2006	37.18	37.61	37.00	37.25	4,410,449	-0.11(-0.29%)
May 23, 2006	37.75	37.92	37.28	37.36	4,486,840	-0.44(-1.17%)
May 22, 2006	37.83	38.12	37.59	37.80	3,362,826	-0.14(-0.37%)
May 19, 2006	38.26	38.30	37.81	37.94	4,305,820	-0.15(-0.39%)
May 18, 2006	37.79	38.32	37.68	38.09	5,620,365	+0.29(+0.77%)
May 17, 2006	38.14	38.45	37.51	37.80	3,740,767	-0.78(-2.02%)
May 16, 2006	38.35	38.65	38.17	38.58	2,695,225	+0.16(+0.42%)
May 15, 2006	37.75	38.49	37.69	38.42	3,190,724	+0.48(+1.28%)
May 12, 2006	38.47	38.52	37.83	37.94	3,482,465	-0.63(-1.62%)
May 11, 2006	38.50	38.66	38.41	38.56	4,180,385	-0.01(-0.03%)
May 10, 2006	38.35	38.67	38.30	38.57	2,774,885	-0.01(-0.02%)
May 09, 2006	38.76	38.79	38.36	38.58	3,624,249	-0.18(-0.47%)
May 08, 2006	38.18	38.82	38.11	38.76	3,682,211	+0.50(+1.30%)
May 05, 2006	38.35	38.43	38.16	38.27	3,621,871	-0.01(-0.02%)
May 04, 2006	38.25	38.35	38.16	38.27	2,763,293	+0.11(+0.28%)
May 03, 2006	38.07	38.35	37.81	38.16	3,110,766	-0.05(-0.12%)
May 02, 2006	38.12	38.32	37.98	38.21	4,090,173	+0.24(+0.64%)
May 01, 2006	38.08	38.26	37.82	37.97	4,509,281	-0.04(-0.11%)
Apr 28, 2006	37.78	38.05	37.58	38.01	4,598,899	+0.36(+0.97%)
Apr 27, 2006	37.57	37.90	37.38	37.65	3,473,399	+0.09(+0.23%)
Apr 26, 2006	37.59	37.68	37.36	37.56	3,050,129	+0.13(+0.34%)
Apr 25, 2006	37.38	37.75	37.21	37.43	3,129,492	-0.01(-0.04%)
Apr 24, 2006	37.44	37.62	37.07	37.44	4,551,935	+0.00(+0.00%)
Apr 21, 2006	37.51	37.68	37.33	37.44	5,570,726	+0.15(+0.40%)
Apr 20, 2006	37.24	37.43	37.04	37.30	8,779,136	+0.41(+1.11%)
Apr 19, 2006	36.23	37.07	36.17	36.89	14,549,459	+1.93(+5.52%)
Apr 18, 2006	33.32	35.05	34.03	34.95	8,073,636	+1.03(+3.03%)
Apr 17, 2006	34.01	34.23	33.84	33.93	2,960,214	-0.12(-0.36%)
Apr 13, 2006	34.02	34.11	33.90	34.05	4,071,446	+0.03(+0.08%)
Apr 12, 2006	33.98	34.35	33.91	34.02	7,222,638	+0.04(+0.12%)
Apr 11, 2006	34.38	34.42	33.89	33.98	7,007,139	-0.40(-1.15%)
Apr 10, 2006	34.37	34.53	34.29	34.38	2,776,074	-0.09(-0.25%)
Apr 07, 2006	34.84	35.08	34.40	34.46	3,307,093	-0.39(-1.12%)
Apr 06, 2006	34.85	34.98	34.73	34.85	3,610,130	-0.13(-0.37%)
Apr 05, 2006	35.26	35.45	34.89	34.98	4,096,861	-0.19(-0.54%)
Apr 04, 2006	35.18	35.37	35.01	35.17	3,225,501	-0.07(-0.19%)
Apr 03, 2006	35.19	35.47	35.00	35.24	3,704,206	+0.17(+0.50%)
Mar 31, 2006	35.24	35.24	34.89	35.06	4,421,893	-0.02(-0.06%)
Mar 30, 2006	35.19	35.33	35.02	35.08	5,702,255	-0.17(-0.50%)
Mar 29, 2006	35.07	35.48	34.78	35.26	5,907,499	+0.24(+0.67%)
Mar 28, 2006	35.26	35.29	34.85	35.02	5,103,316	-0.32(-0.91%)
Mar 27, 2006	35.76	35.76	35.22	35.35	4,811,575	-0.47(-1.32%)
Mar 24, 2006	35.80	36.04	35.46	35.82	2,817,242	-0.12(-0.34%)
Mar 23, 2006	35.91	36.17	35.78	35.94	4,000,406	-0.11(-0.32%)
Mar 22, 2006	35.53	36.13	35.53	36.05	3,475,183	-0.01(-0.04%)
Mar 21, 2006	36.44	36.58	35.72	36.07	5,625,567	-0.64(-1.74%)
Mar 20, 2006	36.97	37.05	36.49	36.70	4,448,050	-0.18(-0.49%)
Mar 17, 2006	36.50	36.94	36.43	36.89	6,230,153	+0.24(+0.66%)
Mar 16, 2006	37.02	37.11	36.53	36.64	5,456,883	-0.26(-0.71%)
Mar 15, 2006	36.83	36.96	36.60	36.91	3,650,109	+0.05(+0.13%)
Mar 14, 2006	36.69	37.01	36.64	36.86	4,035,778	+0.15(+0.42%)
Mar 13, 2006	36.67	36.99	36.60	36.70	3,336,669	-0.01(-0.02%)
Mar 10, 2006	36.39	36.81	36.33	36.71	3,818,941	+0.11(+0.31%)
Mar 09, 2006	36.50	36.80	36.50	36.60	3,433,569	+0.03(+0.07%)
Mar 08, 2006	36.57	36.66	36.12	36.57	4,433,039	+0.07(+0.18%)
Mar 07, 2006	36.47	36.59	36.29	36.50	2,643,802	-0.02(-0.06%)
Mar 06, 2006	36.66	36.87	36.44	36.52	2,448,218	-0.17(-0.48%)
Mar 03, 2006	36.67	36.86	36.51	36.70	4,961,086	-0.07(-0.20%)
Mar 02, 2006	36.68	36.94	36.27	36.77	7,806,566	-0.07(-0.18%)

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.