Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.98	31.49	30.80	31.32	19,540,196	+0.34(+1.10%)
May 30, 2006	31.59	31.79	30.97	30.98	21,520,672	-0.91(-2.85%)
May 26, 2006	32.02	32.16	31.59	31.88	13,222,278	-0.02(-0.07%)
May 25, 2006	31.86	32.14	31.45	31.90	19,061,610	+0.33(+1.03%)
May 24, 2006	31.25	31.78	30.55	31.58	33,607,780	+0.15(+0.46%)
May 23, 2006	32.48	32.67	31.43	31.43	23,680,664	-0.87(-2.68%)
May 22, 2006	32.17	32.68	31.93	32.30	20,865,562	-0.30(-0.93%)
May 19, 2006	31.92	33.04	31.86	32.60	32,968,684	+0.50(+1.55%)
May 18, 2006	32.73	33.04	32.06	32.10	22,157,936	-0.38(-1.17%)
May 17, 2006	32.09	33.12	32.03	32.49	32,362,046	-0.89(-2.68%)
May 16, 2006	33.77	34.29	33.24	33.38	20,442,980	-0.30(-0.90%)
May 15, 2006	33.64	33.81	32.80	33.68	26,827,050	-0.25(-0.73%)
May 12, 2006	34.18	34.38	33.63	33.93	21,695,774	-0.28(-0.83%)
May 11, 2006	35.69	35.84	33.82	34.22	29,703,822	-1.57(-4.37%)
May 10, 2006	36.34	36.49	35.62	35.78	15,238,748	-0.75(-2.05%)
May 09, 2006	36.56	36.70	36.43	36.53	11,022,632	+0.06(+0.15%)
May 08, 2006	36.27	36.54	36.10	36.48	12,885,004	+0.07(+0.19%)
May 05, 2006	36.51	36.71	36.23	36.41	14,245,400	+0.15(+0.42%)
May 04, 2006	36.03	36.72	35.98	36.25	22,767,534	+0.41(+1.14%)
May 03, 2006	36.18	36.18	35.36	35.85	25,953,620	+0.48(+1.35%)
May 02, 2006	35.12	35.58	34.90	35.37	12,841,499	+0.28(+0.81%)
May 01, 2006	35.64	35.82	34.83	35.08	16,078,023	-0.48(-1.34%)
Apr 28, 2006	36.16	36.18	35.55	35.56	11,818,648	-0.48(-1.33%)
Apr 27, 2006	35.17	36.34	35.17	36.04	17,866,398	+0.66(+1.86%)
Apr 26, 2006	35.71	35.93	35.21	35.38	12,953,742	-0.33(-0.93%)
Apr 25, 2006	36.33	36.33	35.50	35.71	14,730,056	-0.53(-1.47%)
Apr 24, 2006	35.37	36.36	35.37	36.25	20,901,262	+0.65(+1.83%)
Apr 21, 2006	35.82	36.09	35.26	35.60	21,400,272	-0.31(-0.87%)
Apr 20, 2006	36.23	36.30	35.46	35.91	19,453,140	-0.46(-1.26%)
Apr 19, 2006	36.36	36.42	35.91	36.36	19,487,782	+0.33(+0.90%)
Apr 18, 2006	35.59	36.36	35.55	36.04	17,475,658	+0.70(+1.98%)
Apr 17, 2006	35.62	35.97	35.07	35.34	13,607,925	-0.32(-0.89%)
Apr 13, 2006	35.28	35.91	35.28	35.66	11,354,812	+0.35(+1.00%)
Apr 12, 2006	35.60	35.81	35.30	35.30	10,429,794	-0.29(-0.82%)
Apr 11, 2006	35.76	36.04	35.26	35.60	15,928,537	-0.13(-0.37%)
Apr 10, 2006	35.87	36.07	35.33	35.73	10,516,570	-0.26(-0.73%)
Apr 07, 2006	35.96	36.35	35.83	35.99	20,402,466	+0.14(+0.39%)
Apr 06, 2006	35.85	36.01	35.44	35.85	14,410,752	+0.06(+0.17%)
Apr 05, 2006	35.80	35.88	35.45	35.79	14,145,560	-0.10(-0.27%)
Apr 04, 2006	35.95	35.99	35.35	35.89	20,209,834	+0.44(+1.23%)
Apr 03, 2006	35.42	35.82	35.35	35.45	19,840,056	+0.39(+1.13%)
Mar 31, 2006	35.44	35.61	34.93	35.06	17,442,854	-0.17(-0.47%)
Mar 30, 2006	35.24	35.85	35.15	35.22	19,543,436	+0.09(+0.26%)
Mar 29, 2006	34.37	35.39	34.30	35.13	22,593,754	+0.94(+2.76%)
Mar 28, 2006	34.34	35.00	34.06	34.19	18,630,688	-0.24(-0.70%)
Mar 27, 2006	34.27	34.73	34.25	34.43	11,922,849	+0.25(+0.73%)
Mar 24, 2006	34.42	34.77	33.86	34.18	14,590,903	-0.16(-0.46%)
Mar 23, 2006	34.41	34.56	34.04	34.34	14,446,923	-0.12(-0.34%)
Mar 22, 2006	34.22	34.76	34.16	34.46	16,771,152	+0.11(+0.32%)
Mar 21, 2006	34.47	35.33	34.29	34.35	25,108,806	-0.50(-1.43%)
Mar 20, 2006	35.01	35.30	34.77	34.85	14,028,127	-0.32(-0.91%)
Mar 17, 2006	34.59	35.31	34.58	35.17	29,475,404	+0.62(+1.80%)
Mar 16, 2006	34.85	35.45	34.54	34.54	34,303,452	+0.04(+0.12%)
Mar 15, 2006	34.22	34.52	34.01	34.50	18,392,892	+0.39(+1.14%)
Mar 14, 2006	33.32	34.20	33.25	34.11	18,622,586	+0.72(+2.16%)
Mar 13, 2006	33.70	33.82	33.21	33.39	14,804,023	+0.15(+0.44%)
Mar 10, 2006	33.23	33.70	32.90	33.25	17,011,148	-0.07(-0.21%)
Mar 09, 2006	34.33	34.59	33.27	33.32	24,664,606	-0.99(-2.89%)
Mar 08, 2006	33.22	34.55	33.04	34.31	39,368,744	+1.16(+3.49%)
Mar 07, 2006	33.52	33.54	32.86	33.15	33,725,796	+0.30(+0.93%)
Mar 06, 2006	32.94	33.50	32.62	32.85	15,287,818	-0.15(-0.44%)
Mar 03, 2006	32.87	33.76	32.74	32.99	16,429,950	-0.14(-0.42%)
Mar 02, 2006	32.80	33.77	32.72	33.13	18,537,308	-0.14(-0.42%)

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.