Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	41.55	41.84	41.46	41.64	546,697	+0.09(+0.21%)
May 30, 2006	42.15	42.19	41.49	41.55	588,347	-0.60(-1.42%)
May 26, 2006	42.18	42.31	41.93	42.15	832,683	+0.43(+1.03%)
May 25, 2006	41.58	41.85	41.28	41.72	414,275	+0.53(+1.30%)
May 24, 2006	41.39	41.42	40.97	41.18	722,994	-0.43(-1.03%)
May 23, 2006	41.57	41.83	41.45	41.61	636,197	+0.05(+0.12%)
May 22, 2006	41.15	41.74	41.11	41.56	643,032	+0.35(+0.85%)
May 19, 2006	41.10	41.39	40.78	41.21	519,513	-0.41(-0.98%)
May 18, 2006	41.86	41.99	41.54	41.62	509,021	+0.09(+0.23%)
May 17, 2006	42.15	42.40	41.39	41.52	871,949	-1.07(-2.51%)
May 16, 2006	42.65	42.67	42.41	42.59	421,269	+0.31(+0.73%)
May 15, 2006	42.07	42.35	42.01	42.28	924,568	-0.43(-1.02%)
May 12, 2006	43.06	43.21	42.65	42.72	588,983	-0.53(-1.24%)
May 11, 2006	43.27	43.60	43.19	43.25	841,109	+0.69(+1.61%)
May 10, 2006	42.83	42.84	42.54	42.57	461,012	-0.54(-1.25%)
May 09, 2006	42.95	43.25	42.91	43.11	906,604	+0.16(+0.38%)
May 08, 2006	42.74	42.96	42.64	42.95	1,420,236	+0.38(+0.90%)
May 05, 2006	42.51	42.62	42.30	42.56	572,450	+0.36(+0.85%)
May 04, 2006	42.11	42.33	42.08	42.20	467,212	+0.24(+0.57%)
May 03, 2006	41.98	42.08	41.83	41.96	384,547	-0.27(-0.64%)
May 02, 2006	42.15	42.29	42.06	42.23	460,853	+0.65(+1.56%)
May 01, 2006	41.74	42.04	41.52	41.59	506,159	-0.09(-0.21%)
Apr 28, 2006	41.47	41.82	41.45	41.67	398,537	+0.03(+0.08%)
Apr 27, 2006	41.51	41.82	41.00	41.64	1,067,641	+0.07(+0.17%)
Apr 26, 2006	41.52	41.70	41.35	41.57	1,707,335	+0.14(+0.33%)
Apr 25, 2006	41.57	41.67	41.31	41.44	1,214,052	-0.03(-0.08%)
Apr 24, 2006	41.16	41.53	41.12	41.47	1,306,413	+0.09(+0.23%)
Apr 21, 2006	41.29	41.50	41.22	41.37	2,177,250	-0.03(-0.08%)
Apr 20, 2006	41.20	41.54	41.19	41.40	1,707,653	+0.57(+1.39%)
Apr 19, 2006	40.64	40.96	40.55	40.84	1,006,119	+1.11(+2.79%)
Apr 18, 2006	39.57	39.76	39.46	39.73	467,212	+0.36(+0.93%)
Apr 17, 2006	39.69	39.69	39.33	39.37	774,659	+0.08(+0.19%)
Apr 13, 2006	39.44	39.45	39.27	39.29	318,893	-0.14(-0.37%)
Apr 12, 2006	39.54	39.74	39.37	39.44	778,634	+0.34(+0.87%)
Apr 11, 2006	39.38	39.47	38.97	39.10	477,227	-0.52(-1.32%)
Apr 10, 2006	39.82	39.94	39.42	39.62	477,386	+0.06(+0.16%)
Apr 07, 2006	39.88	39.96	39.49	39.55	538,907	-0.34(-0.85%)
Apr 06, 2006	40.00	40.03	39.76	39.89	378,825	-0.33(-0.83%)
Apr 05, 2006	39.88	40.33	39.88	40.23	514,903	+0.28(+0.71%)
Apr 04, 2006	40.04	40.15	39.79	39.94	443,525	+0.03(+0.06%)
Apr 03, 2006	39.86	40.19	39.81	39.92	538,112	+0.02(+0.05%)
Mar 31, 2006	40.01	40.03	39.80	39.90	342,738	-0.21(-0.52%)
Mar 30, 2006	40.22	40.28	40.01	40.11	249,423	+0.14(+0.36%)
Mar 29, 2006	39.79	40.04	39.74	39.96	443,525	-0.04(-0.11%)
Mar 28, 2006	40.38	40.41	39.98	40.01	774,023	+0.04(+0.09%)
Mar 27, 2006	40.07	40.15	39.94	39.97	386,296	-0.09(-0.22%)
Mar 24, 2006	39.87	40.10	39.84	40.06	481,837	+0.04(+0.09%)
Mar 23, 2006	40.08	40.15	39.91	40.02	634,448	-0.47(-1.15%)
Mar 22, 2006	40.56	40.56	40.12	40.49	778,316	-0.28(-0.69%)
Mar 21, 2006	40.61	40.93	40.61	40.77	629,361	-0.09(-0.22%)
Mar 20, 2006	40.89	40.97	40.55	40.86	534,933	-0.25(-0.60%)
Mar 17, 2006	41.15	41.23	40.96	41.10	484,698	-0.04(-0.11%)
Mar 16, 2006	40.71	41.30	40.67	41.15	2,815,355	+0.42(+1.02%)
Mar 15, 2006	40.33	40.77	40.25	40.73	3,316,428	+0.25(+0.61%)
Mar 14, 2006	39.94	40.50	39.90	40.49	3,017,405	+0.47(+1.16%)
Mar 13, 2006	39.98	40.13	39.86	40.02	2,454,493	-0.14(-0.36%)
Mar 10, 2006	39.47	40.16	39.45	40.16	2,514,107	+0.99(+2.52%)
Mar 09, 2006	39.27	39.42	39.14	39.18	688,975	-0.18(-0.45%)
Mar 08, 2006	39.14	39.40	39.11	39.35	1,083,856	-0.51(-1.28%)
Mar 07, 2006	39.53	39.98	39.52	39.86	1,200,857	+0.26(+0.65%)
Mar 06, 2006	39.66	39.79	39.55	39.60	382,004	-0.08(-0.21%)
Mar 03, 2006	39.45	39.90	39.42	39.69	1,407,677	+0.28(+0.72%)
Mar 02, 2006	39.19	39.44	39.03	39.40	993,402	-0.01(-0.02%)

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.