Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.23	37.31	37.06	37.27	13,345,171	+0.23(+0.62%)
May 30, 2006	37.44	37.48	37.03	37.05	12,667,597	-0.52(-1.38%)
May 26, 2006	37.66	37.69	37.44	37.57	10,015,946	+0.15(+0.40%)
May 25, 2006	37.70	37.70	37.23	37.42	14,083,329	-0.21(-0.56%)
May 24, 2006	37.21	37.71	37.13	37.63	20,803,978	+0.49(+1.32%)
May 23, 2006	37.23	37.48	37.12	37.14	16,686,351	+0.09(+0.23%)
May 22, 2006	36.94	37.26	36.92	37.05	15,532,181	-0.02(-0.07%)
May 19, 2006	37.24	37.29	36.91	37.08	21,261,996	-0.15(-0.42%)
May 18, 2006	37.32	37.44	37.16	37.23	13,761,506	+0.01(+0.03%)
May 17, 2006	37.14	37.63	37.11	37.22	22,146,202	-0.07(-0.20%)
May 16, 2006	37.11	37.44	37.05	37.29	13,354,380	+0.17(+0.47%)
May 15, 2006	36.50	37.15	36.42	37.12	17,409,808	+0.71(+1.94%)
May 12, 2006	36.15	36.67	36.15	36.41	16,536,748	-0.01(-0.02%)
May 11, 2006	36.31	36.56	36.27	36.42	15,842,049	+0.32(+0.89%)
May 10, 2006	36.15	36.20	36.06	36.10	12,657,580	-0.02(-0.07%)
May 09, 2006	36.33	36.39	36.10	36.12	11,564,802	-0.22(-0.60%)
May 08, 2006	36.33	36.45	36.30	36.34	9,604,943	+0.01(+0.02%)
May 05, 2006	36.21	36.41	36.12	36.33	11,410,192	+0.27(+0.76%)
May 04, 2006	36.17	36.19	36.02	36.06	12,599,258	-0.06(-0.15%)
May 03, 2006	36.23	36.33	36.05	36.12	15,150,420	-0.20(-0.55%)
May 02, 2006	36.38	36.49	36.27	36.32	9,034,159	+0.05(+0.14%)
May 01, 2006	36.34	36.38	36.24	36.27	12,184,377	-0.01(-0.03%)
Apr 28, 2006	36.30	36.39	36.21	36.28	13,781,378	-0.02(-0.07%)
Apr 27, 2006	36.02	36.47	36.02	36.30	18,704,856	+0.07(+0.19%)
Apr 26, 2006	36.14	36.30	36.08	36.23	17,103,816	+0.19(+0.52%)
Apr 25, 2006	36.10	36.18	35.97	36.05	13,802,542	-0.06(-0.15%)
Apr 24, 2006	36.10	36.28	36.02	36.10	13,149,524	-0.02(-0.07%)
Apr 21, 2006	36.21	36.27	35.94	36.13	16,178,736	+0.09(+0.26%)
Apr 20, 2006	35.94	36.21	35.91	36.04	12,310,069	+0.12(+0.34%)
Apr 19, 2006	36.07	36.14	35.81	35.91	14,775,444	-0.07(-0.19%)
Apr 18, 2006	35.71	35.99	35.70	35.98	20,450,490	+0.30(+0.83%)
Apr 17, 2006	35.70	35.79	35.57	35.68	14,234,548	-0.16(-0.45%)
Apr 13, 2006	35.82	35.90	35.61	35.84	11,858,192	+0.02(+0.07%)
Apr 12, 2006	35.81	35.89	35.75	35.82	10,837,630	+0.07(+0.21%)
Apr 11, 2006	35.72	35.91	35.48	35.75	14,725,199	+0.02(+0.07%)
Apr 10, 2006	35.81	35.84	35.60	35.72	15,039,591	-0.07(-0.21%)
Apr 07, 2006	36.18	36.35	35.71	35.80	14,498,695	-0.41(-1.15%)
Apr 06, 2006	36.15	36.36	35.97	36.21	10,391,407	+0.06(+0.17%)
Apr 05, 2006	36.27	36.51	36.09	36.15	14,231,963	-0.26(-0.71%)
Apr 04, 2006	36.56	36.71	36.36	36.41	15,359,960	-0.22(-0.59%)
Apr 03, 2006	36.82	36.99	36.59	36.62	14,582,382	-0.03(-0.08%)
Mar 31, 2006	36.80	36.97	36.56	36.66	15,677,583	-0.08(-0.22%)
Mar 30, 2006	36.66	36.92	36.64	36.74	12,663,881	-0.10(-0.27%)
Mar 29, 2006	36.90	37.01	36.74	36.84	10,714,200	-0.06(-0.15%)
Mar 28, 2006	37.01	37.06	36.84	36.89	12,520,741	-0.21(-0.57%)
Mar 27, 2006	37.18	37.39	36.98	37.10	12,067,409	-0.28(-0.75%)
Mar 24, 2006	37.55	37.64	37.32	37.38	8,367,409	-0.26(-0.69%)
Mar 23, 2006	37.62	37.70	37.52	37.64	11,230,862	-0.12(-0.31%)
Mar 22, 2006	37.32	37.82	37.32	37.76	11,416,492	+0.27(+0.71%)
Mar 21, 2006	37.62	37.66	37.39	37.49	12,730,766	+0.06(+0.15%)
Mar 20, 2006	37.39	37.48	37.32	37.44	9,514,471	+0.09(+0.23%)
Mar 17, 2006	37.39	37.39	37.23	37.35	18,599,036	+0.20(+0.53%)
Mar 16, 2006	37.11	37.28	36.95	37.15	17,424,670	+0.14(+0.37%)
Mar 15, 2006	36.61	37.11	36.58	37.01	14,379,950	+0.32(+0.86%)
Mar 14, 2006	36.61	36.77	36.54	36.70	12,826,409	+0.13(+0.36%)
Mar 13, 2006	36.74	36.75	36.52	36.57	10,048,420	+0.02(+0.07%)
Mar 10, 2006	36.30	36.54	36.21	36.54	14,929,408	+0.45(+1.25%)
Mar 09, 2006	36.49	36.50	36.06	36.09	13,846,970	-0.27(-0.73%)
Mar 08, 2006	35.99	36.43	35.80	36.36	11,993,577	+0.32(+0.89%)
Mar 07, 2006	35.61	36.09	35.61	36.04	15,444,940	+0.20(+0.55%)
Mar 06, 2006	35.63	35.94	35.60	35.84	9,598,642	+0.27(+0.75%)
Mar 03, 2006	35.62	35.97	35.57	35.57	10,440,521	-0.14(-0.38%)
Mar 02, 2006	35.59	36.06	35.56	35.71	12,592,634	+0.02(+0.05%)

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.