Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.16	35.76	35.12	35.71	2,065,546	+0.68(+1.93%)
May 30, 2006	36.30	36.30	34.98	35.03	1,461,255	-1.66(-4.51%)
May 26, 2006	36.57	36.90	36.11	36.69	1,711,267	+0.42(+1.15%)
May 25, 2006	35.63	36.34	35.24	36.27	2,391,664	+0.28(+0.79%)
May 24, 2006	36.23	36.36	35.26	35.99	3,315,351	-0.28(-0.78%)
May 23, 2006	36.78	37.20	36.16	36.27	1,779,002	+0.30(+0.83%)
May 22, 2006	36.97	36.97	35.04	35.97	4,936,178	-1.75(-4.64%)
May 19, 2006	37.55	38.59	36.59	37.72	4,367,151	+0.68(+1.83%)
May 18, 2006	37.82	38.57	36.98	37.05	3,696,520	-0.38(-1.01%)
May 17, 2006	38.24	38.55	37.21	37.42	2,770,043	-0.77(-2.02%)
May 16, 2006	38.59	38.99	37.89	38.20	1,365,107	-0.25(-0.66%)
May 15, 2006	38.63	38.76	38.17	38.45	2,421,219	-0.83(-2.11%)
May 12, 2006	39.81	39.94	39.23	39.28	2,487,052	-0.74(-1.85%)
May 11, 2006	40.82	40.84	39.89	40.02	1,495,630	-0.76(-1.88%)
May 10, 2006	40.84	40.90	40.49	40.78	840,729	+0.02(+0.06%)
May 09, 2006	40.80	41.05	40.68	40.76	1,913,966	-0.35(-0.86%)
May 08, 2006	41.12	41.22	40.91	41.11	1,737,144	+0.51(+1.26%)
May 05, 2006	40.44	40.77	40.33	40.60	1,094,800	+0.33(+0.82%)
May 04, 2006	40.11	40.36	39.93	40.27	666,824	+0.35(+0.87%)
May 03, 2006	40.14	40.14	39.69	39.92	625,853	-0.03(-0.08%)
May 02, 2006	40.17	41.70	39.65	39.95	2,117,679	+0.61(+1.56%)
May 01, 2006	39.20	39.50	39.18	39.34	1,241,560	+0.24(+0.60%)
Apr 28, 2006	39.39	39.40	38.95	39.10	2,916,042	-0.74(-1.86%)
Apr 27, 2006	39.74	40.19	39.58	39.84	1,014,126	-0.36(-0.90%)
Apr 26, 2006	39.98	40.22	39.95	40.21	1,574,528	+0.90(+2.29%)
Apr 25, 2006	39.42	39.63	39.08	39.31	838,953	-0.17(-0.44%)
Apr 24, 2006	39.81	39.81	39.28	39.48	843,646	-0.37(-0.93%)
Apr 21, 2006	40.05	40.13	39.64	39.85	755,616	+0.24(+0.62%)
Apr 20, 2006	39.42	39.77	39.30	39.61	945,630	-0.12(-0.30%)
Apr 19, 2006	39.80	39.81	39.51	39.73	762,212	+0.07(+0.18%)
Apr 18, 2006	38.95	39.73	38.95	39.65	1,393,140	+0.86(+2.22%)
Apr 17, 2006	39.02	39.02	38.67	38.80	1,653,045	+0.78(+2.05%)
Apr 13, 2006	37.38	38.16	37.85	38.01	963,388	+0.64(+1.71%)
Apr 12, 2006	37.72	37.72	37.23	37.38	1,157,208	-0.09(-0.23%)
Apr 11, 2006	38.24	38.24	37.45	37.46	1,549,159	-0.95(-2.46%)
Apr 10, 2006	38.37	38.61	38.27	38.41	844,788	-0.02(-0.06%)
Apr 07, 2006	38.95	38.98	38.27	38.43	949,308	-0.28(-0.71%)
Apr 06, 2006	38.98	39.01	38.44	38.71	1,204,013	-0.02(-0.04%)
Apr 05, 2006	38.24	38.74	38.24	38.72	1,224,689	+0.54(+1.40%)
Apr 04, 2006	37.91	38.34	37.81	38.19	1,953,288	+0.62(+1.66%)
Apr 03, 2006	37.45	37.94	37.41	37.57	2,232,347	+0.81(+2.21%)
Mar 31, 2006	36.83	36.86	36.66	36.75	935,736	+0.60(+1.66%)
Mar 30, 2006	36.06	36.43	36.03	36.15	1,602,561	+0.02(+0.04%)
Mar 29, 2006	35.89	36.14	35.75	36.14	1,201,603	+0.65(+1.82%)
Mar 28, 2006	36.11	36.11	35.48	35.49	1,192,471	-0.53(-1.47%)
Mar 27, 2006	35.79	36.02	35.66	36.02	1,006,135	+0.62(+1.76%)
Mar 24, 2006	35.41	35.55	35.31	35.40	800,265	+0.17(+0.47%)
Mar 23, 2006	35.48	35.56	35.18	35.23	1,420,792	-0.35(-0.98%)
Mar 22, 2006	35.20	35.58	34.96	35.58	796,841	-0.25(-0.70%)
Mar 21, 2006	35.52	36.35	35.48	35.83	1,391,871	-0.79(-2.15%)
Mar 20, 2006	36.26	36.69	36.26	36.62	1,226,592	+0.43(+1.20%)
Mar 17, 2006	35.84	36.20	35.82	36.19	870,284	+0.47(+1.32%)
Mar 16, 2006	35.87	35.99	35.66	35.71	1,147,441	-0.34(-0.94%)
Mar 15, 2006	35.87	36.10	35.71	36.05	1,042,413	+0.03(+0.09%)
Mar 14, 2006	35.34	36.15	35.21	36.02	1,265,914	+0.50(+1.40%)
Mar 13, 2006	35.63	35.87	35.52	35.52	1,076,788	+0.28(+0.78%)
Mar 10, 2006	34.96	35.45	34.93	35.25	707,542	+0.76(+2.19%)
Mar 09, 2006	34.86	35.41	34.40	34.49	2,121,865	-0.31(-0.88%)
Mar 08, 2006	34.49	34.84	34.06	34.80	2,086,602	+0.63(+1.85%)
Mar 07, 2006	35.10	35.10	33.91	34.17	3,889,579	-1.35(-3.80%)
Mar 06, 2006	36.11	36.23	35.48	35.52	1,089,853	-0.30(-0.84%)
Mar 03, 2006	35.70	36.21	35.60	35.82	1,700,739	-1.13(-3.05%)
Mar 02, 2006	37.05	37.12	36.71	36.94	967,194	-0.30(-0.80%)

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.