Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.80	31.91	31.48	31.86	5,748,932	+0.12(+0.39%)
May 30, 2006	32.21	32.39	31.65	31.74	5,136,778	-0.51(-1.59%)
May 26, 2006	32.07	32.39	32.03	32.25	4,844,396	+0.40(+1.26%)
May 25, 2006	31.39	31.91	31.31	31.85	7,004,196	+0.54(+1.73%)
May 24, 2006	31.12	31.44	31.04	31.31	6,952,495	+0.20(+0.65%)
May 23, 2006	31.16	31.28	30.97	31.10	5,271,786	-0.15(-0.49%)
May 22, 2006	31.22	31.65	31.22	31.26	5,111,818	-0.22(-0.69%)
May 19, 2006	31.50	31.50	31.17	31.47	6,172,432	+0.15(+0.49%)
May 18, 2006	31.42	31.73	31.26	31.32	4,422,841	-0.15(-0.47%)
May 17, 2006	31.74	32.08	31.25	31.47	7,391,716	-0.49(-1.54%)
May 16, 2006	32.03	32.21	31.47	31.96	4,815,061	+0.02(+0.06%)
May 15, 2006	31.16	31.97	31.13	31.94	8,325,911	+0.82(+2.64%)
May 12, 2006	31.53	31.76	31.01	31.12	9,352,327	-0.42(-1.33%)
May 11, 2006	31.75	32.08	31.50	31.54	10,062,050	-0.58(-1.81%)
May 10, 2006	32.20	32.40	31.94	32.12	8,621,372	-0.08(-0.25%)
May 09, 2006	32.55	32.60	32.06	32.20	6,243,096	-0.44(-1.36%)
May 08, 2006	32.49	32.90	32.40	32.65	8,251,681	-0.02(-0.06%)
May 05, 2006	32.34	32.73	32.11	32.66	5,160,279	+0.57(+1.77%)
May 04, 2006	32.26	32.27	31.49	32.10	11,825,903	+0.04(+0.12%)
May 03, 2006	32.06	32.23	31.99	32.06	6,002,578	+0.02(+0.06%)
May 02, 2006	32.21	32.30	32.01	32.04	5,740,342	-0.23(-0.71%)
May 01, 2006	32.40	32.67	32.16	32.27	5,291,235	-0.38(-1.17%)
Apr 28, 2006	32.49	32.82	32.32	32.65	7,874,048	+0.10(+0.32%)
Apr 27, 2006	32.01	32.72	31.42	32.55	5,708,413	+0.31(+0.98%)
Apr 26, 2006	32.38	32.49	32.11	32.23	4,372,436	+0.02(+0.06%)
Apr 25, 2006	32.59	32.59	32.07	32.21	3,746,506	-0.22(-0.67%)
Apr 24, 2006	32.60	32.84	32.12	32.43	5,278,269	-0.23(-0.70%)
Apr 21, 2006	33.13	33.13	32.48	32.66	8,908,730	-0.43(-1.29%)
Apr 20, 2006	33.72	33.78	32.70	33.08	10,226,231	-0.64(-1.88%)
Apr 19, 2006	33.81	33.81	33.50	33.72	6,645,040	+0.09(+0.28%)
Apr 18, 2006	33.78	33.81	33.29	33.63	11,411,155	+0.92(+2.81%)
Apr 17, 2006	32.90	32.90	32.35	32.71	5,075,352	-0.16(-0.49%)
Apr 13, 2006	32.96	32.92	32.63	32.87	3,523,816	-0.09(-0.28%)
Apr 12, 2006	32.57	33.08	32.39	32.96	5,186,535	+0.20(+0.60%)
Apr 11, 2006	33.00	33.01	32.49	32.76	7,218,945	-0.17(-0.51%)
Apr 10, 2006	33.07	33.15	32.74	32.93	4,030,298	-0.10(-0.32%)
Apr 07, 2006	33.47	33.57	32.92	33.03	7,318,296	-0.58(-1.73%)
Apr 06, 2006	33.94	34.06	33.48	33.61	6,145,041	-0.24(-0.71%)
Apr 05, 2006	34.19	34.32	33.73	33.85	7,142,770	-0.18(-0.53%)
Apr 04, 2006	33.94	34.19	33.71	34.03	8,594,306	-0.05(-0.14%)
Apr 03, 2006	34.34	34.49	33.97	34.08	6,348,120	-0.04(-0.11%)
Mar 31, 2006	34.49	34.72	34.06	34.12	8,329,152	-0.46(-1.34%)
Mar 30, 2006	34.49	34.98	34.33	34.58	5,713,600	-0.17(-0.48%)
Mar 29, 2006	34.60	34.75	34.09	34.75	10,238,872	-0.04(-0.11%)
Mar 28, 2006	35.29	35.60	34.55	34.79	12,357,344	-1.41(-3.90%)
Mar 27, 2006	36.32	36.38	35.92	36.20	5,171,300	-0.12(-0.32%)
Mar 24, 2006	36.06	36.55	35.98	36.32	6,939,691	+0.51(+1.41%)
Mar 23, 2006	35.96	36.01	35.54	35.81	4,409,875	-0.28(-0.77%)
Mar 22, 2006	35.63	36.21	35.53	36.09	5,926,727	+0.73(+2.06%)
Mar 21, 2006	35.60	35.69	35.33	35.36	4,615,385	-0.07(-0.19%)
Mar 20, 2006	35.66	35.77	35.39	35.43	4,875,352	+0.20(+0.58%)
Mar 17, 2006	35.49	35.51	35.13	35.22	5,563,357	-0.09(-0.24%)
Mar 16, 2006	35.30	35.40	35.03	35.31	4,094,641	+0.16(+0.46%)
Mar 15, 2006	35.35	35.42	34.83	35.15	6,540,988	-0.36(-1.01%)
Mar 14, 2006	35.21	35.61	35.08	35.51	5,747,797	+0.19(+0.54%)
Mar 13, 2006	35.50	35.57	35.22	35.32	3,899,990	-0.01(-0.02%)
Mar 10, 2006	35.45	35.54	35.11	35.32	5,711,979	+0.10(+0.30%)
Mar 09, 2006	35.33	35.72	35.08	35.22	5,456,064	-0.17(-0.49%)
Mar 08, 2006	34.86	35.48	34.84	35.39	6,889,772	+0.46(+1.32%)
Mar 07, 2006	34.85	35.16	34.80	34.93	5,531,915	+0.07(+0.19%)
Mar 06, 2006	34.55	35.05	34.42	34.86	5,488,641	+0.49(+1.42%)
Mar 03, 2006	34.24	34.78	34.18	34.37	3,759,796	-0.02(-0.07%)
Mar 02, 2006	34.48	34.57	34.29	34.40	3,808,742	-0.09(-0.25%)

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.