Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.87	35.00	32.85	34.50	4,798,763	+1.88(+5.76%)
May 30, 2006	33.58	33.90	32.50	32.62	1,081,902	-1.13(-3.35%)
May 26, 2006	33.10	33.84	32.72	33.75	994,936	+0.52(+1.56%)
May 25, 2006	32.19	33.79	32.10	33.23	1,591,868	+1.33(+4.17%)
May 24, 2006	30.75	32.28	30.33	31.90	2,625,459	+1.15(+3.74%)
May 23, 2006	29.91	31.65	29.91	30.75	2,419,103	+1.30(+4.41%)
May 22, 2006	30.05	30.47	29.10	29.45	2,036,953	-0.80(-2.64%)
May 19, 2006	29.49	30.80	29.13	30.25	2,048,002	+0.99(+3.38%)
May 18, 2006	31.10	31.93	29.00	29.26	2,479,728	-1.77(-5.70%)
May 17, 2006	31.98	32.67	30.56	31.03	1,789,143	-1.29(-3.99%)
May 16, 2006	33.20	33.37	32.05	32.32	1,451,488	-0.89(-2.68%)
May 15, 2006	33.73	34.07	32.52	33.21	1,505,829	-1.03(-3.01%)
May 12, 2006	35.01	35.24	33.39	34.24	1,588,511	-1.06(-3.00%)
May 11, 2006	35.50	36.13	34.85	35.30	1,374,288	+0.02(+0.06%)
May 10, 2006	35.45	36.14	34.92	35.28	828,311	-0.37(-1.04%)
May 09, 2006	36.15	36.33	35.46	35.65	681,744	-0.66(-1.82%)
May 08, 2006	37.00	37.15	36.07	36.31	546,041	-0.64(-1.73%)
May 05, 2006	35.88	37.19	35.75	36.95	1,074,728	+1.36(+3.82%)
May 04, 2006	34.94	35.73	34.63	35.59	817,767	+0.57(+1.63%)
May 03, 2006	34.27	35.36	34.23	35.02	1,542,556	+0.51(+1.48%)
May 02, 2006	35.60	35.65	34.24	34.51	1,590,333	-1.14(-3.20%)
May 01, 2006	37.25	37.45	35.32	35.65	1,735,929	-0.72(-1.98%)
Apr 28, 2006	35.65	36.75	35.62	36.37	1,115,500	+0.41(+1.14%)
Apr 27, 2006	34.71	36.49	34.52	35.96	2,609,652	+1.14(+3.27%)
Apr 26, 2006	35.78	35.97	33.60	34.82	4,025,070	-2.65(-7.07%)
Apr 25, 2006	38.50	38.50	36.68	37.47	1,267,464	-0.90(-2.35%)
Apr 24, 2006	38.91	39.00	37.36	38.37	1,447,869	-0.80(-2.04%)
Apr 21, 2006	39.70	39.96	38.50	39.17	1,515,484	-0.09(-0.23%)
Apr 20, 2006	39.35	40.00	38.90	39.26	1,900,461	-0.24(-0.61%)
Apr 19, 2006	37.50	39.57	37.30	39.50	3,396,774	+2.22(+5.95%)
Apr 18, 2006	35.47	37.48	35.57	37.28	1,527,478	+1.81(+5.10%)
Apr 17, 2006	35.80	36.59	35.20	35.47	1,332,675	-0.29(-0.81%)
Apr 13, 2006	35.02	36.21	34.76	35.76	1,196,322	+0.63(+1.79%)
Apr 12, 2006	32.70	35.60	34.00	35.13	2,749,452	+2.43(+7.43%)
Apr 11, 2006	33.72	34.06	32.52	32.70	1,791,124	-1.02(-3.02%)
Apr 10, 2006	32.65	34.74	32.52	33.72	3,325,260	+1.41(+4.36%)
Apr 07, 2006	33.81	33.85	31.10	32.31	3,579,071	-1.47(-4.35%)
Apr 06, 2006	36.43	36.43	33.39	33.78	2,646,714	-2.63(-7.22%)
Apr 05, 2006	36.30	36.87	35.80	36.41	1,052,743	+0.03(+0.08%)
Apr 04, 2006	36.09	36.58	35.50	36.38	1,248,370	+0.53(+1.48%)
Apr 03, 2006	36.64	36.98	35.60	35.85	1,211,077	-0.74(-2.02%)
Mar 31, 2006	35.20	36.60	35.13	36.59	1,735,958	+1.28(+3.63%)
Mar 30, 2006	35.87	36.43	34.81	35.31	1,243,579	-0.58(-1.62%)
Mar 29, 2006	34.86	36.50	34.72	35.89	1,171,250	+0.97(+2.78%)
Mar 28, 2006	35.36	35.56	34.68	34.92	1,126,404	-0.64(-1.80%)
Mar 27, 2006	36.45	36.65	35.45	35.56	1,113,861	-0.89(-2.44%)
Mar 24, 2006	36.11	37.04	36.00	36.45	1,313,536	+0.40(+1.11%)
Mar 23, 2006	37.68	37.83	35.64	36.05	1,938,700	-1.80(-4.76%)
Mar 22, 2006	37.78	38.20	36.95	37.85	1,623,400	-0.10(-0.26%)
Mar 21, 2006	40.15	40.23	37.85	37.95	1,569,472	-2.24(-5.57%)
Mar 20, 2006	40.64	40.90	39.32	40.19	1,243,481	-0.37(-0.91%)
Mar 17, 2006	39.69	40.59	39.21	40.56	2,011,546	+1.07(+2.71%)
Mar 16, 2006	39.45	40.09	39.23	39.49	1,154,364	+0.23(+0.59%)
Mar 15, 2006	37.63	39.47	37.51	39.26	1,832,041	+1.81(+4.83%)
Mar 14, 2006	36.83	37.75	36.69	37.45	1,173,654	+0.47(+1.27%)
Mar 13, 2006	37.08	37.72	36.87	36.98	1,373,212	-0.22(-0.59%)
Mar 10, 2006	37.61	37.85	36.34	37.20	2,277,250	-0.78(-2.05%)
Mar 09, 2006	36.95	38.13	36.69	37.98	4,648,258	-2.30(-5.71%)
Mar 08, 2006	38.85	40.78	37.67	40.28	3,647,343	+0.63(+1.59%)
Mar 07, 2006	43.38	43.38	39.59	39.65	2,913,017	-3.69(-8.51%)
Mar 06, 2006	43.81	44.23	43.15	43.34	1,094,060	-0.47(-1.07%)
Mar 03, 2006	44.00	44.35	43.63	43.81	1,409,208	-0.18(-0.41%)
Mar 02, 2006	43.49	44.49	43.26	43.99	1,429,408	-0.11(-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.