Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.40	39.30	38.40	38.40	8,025	-1.20(-3.03%)
May 30, 2006	39.60	39.75	39.00	39.60	8,172	+0.85(+2.19%)
May 26, 2006	38.75	39.50	38.75	38.75	4,234	+0.05(+0.13%)
May 25, 2006	38.70	38.70	38.35	38.70	3,693	+1.10(+2.93%)
May 24, 2006	37.60	38.30	37.35	37.60	17,924	-0.75(-1.96%)
May 23, 2006	38.35	39.05	38.35	38.35	6,514	+0.65(+1.72%)
May 22, 2006	37.70	38.80	37.50	37.70	13,513	-1.80(-4.56%)
May 19, 2006	39.50	39.60	38.75	39.50	4,333	+0.90(+2.33%)
May 18, 2006	38.60	39.25	38.60	38.60	40,112	+1.20(+3.21%)
May 17, 2006	40.40	40.40	37.40	37.40	66,070	-3.00(-7.43%)
May 16, 2006	40.40	40.65	40.00	40.40	7,788	-0.04(-0.10%)
May 15, 2006	40.44	40.85	40.20	40.44	79,195	-1.91(-4.51%)
May 12, 2006	42.35	43.15	42.25	42.35	14,595	-1.45(-3.31%)
May 11, 2006	43.80	43.80	43.35	43.80	8,069	+0.95(+2.22%)
May 10, 2006	42.85	43.40	42.85	42.85	21,945	-0.65(-1.49%)
May 09, 2006	43.50	44.35	43.45	43.50	93,698	-0.30(-0.68%)
May 08, 2006	43.80	44.50	43.65	43.80	6,882	+0.45(+1.04%)
May 05, 2006	43.35	44.15	43.35	43.35	24,099	-0.50(-1.14%)
May 04, 2006	43.85	43.85	43.10	43.85	43,816	+0.75(+1.74%)
May 03, 2006	43.10	43.90	43.10	43.10	6,669	-1.40(-3.15%)
May 02, 2006	44.50	44.55	43.80	44.50	29,513	+0.50(+1.14%)
May 01, 2006	44.00	44.40	43.65	44.00	9,323	-0.25(-0.56%)
Apr 28, 2006	44.25	44.25	44.25	44.25	0	+0.25(+0.57%)
Apr 27, 2006	44.00	44.50	43.65	44.00	16,967	-0.15(-0.34%)
Apr 26, 2006	44.15	44.75	44.15	44.15	4,882	+1.10(+2.56%)
Apr 25, 2006	43.05	44.25	43.60	43.05	11,486	+0.00(+0.00%)
Apr 24, 2006	43.05	44.25	43.65	43.05	7,303	+0.00(+0.00%)
Apr 21, 2006	43.65	43.85	43.00	43.05	6,390	-0.60(-1.37%)
Apr 20, 2006	43.25	43.65	43.50	43.65	9,320	+0.40(+0.92%)
Apr 19, 2006	42.55	44.00	42.80	43.25	12,195	+0.70(+1.65%)
Apr 18, 2006	42.55	43.15	42.50	42.55	11,120	+0.00(+0.00%)
Apr 17, 2006	42.55	43.25	42.55	42.55	23,408	+0.55(+1.31%)
Apr 13, 2006	41.55	42.85	41.80	42.00	10,592	+0.45(+1.08%)
Apr 12, 2006	41.05	41.55	41.15	41.55	27,511	+0.50(+1.22%)
Apr 11, 2006	41.05	41.35	41.00	41.05	6,980	-0.15(-0.36%)
Apr 10, 2006	41.20	41.20	41.15	41.20	1,454	+0.30(+0.73%)
Apr 07, 2006	40.90	41.80	40.90	40.90	5,913	-1.05(-2.50%)
Apr 06, 2006	41.95	41.95	41.00	41.95	19,215	+1.05(+2.57%)
Apr 05, 2006	40.90	40.90	40.15	40.90	12,037	+0.15(+0.37%)
Apr 04, 2006	40.75	40.75	40.10	40.75	4,212	+0.65(+1.62%)
Apr 03, 2006	40.10	40.10	40.10	40.10	0	+0.00(+0.00%)
Mar 31, 2006	40.10	40.70	40.00	40.10	2,919	+0.25(+0.63%)
Mar 30, 2006	39.85	40.50	39.80	39.85	4,757	-0.05(-0.13%)
Mar 29, 2006	39.90	39.90	39.50	39.90	14,590	+0.35(+0.88%)
Mar 28, 2006	40.10	40.15	39.55	39.55	9,732	-0.55(-1.37%)
Mar 27, 2006	40.10	40.40	40.10	40.10	12,546	-0.90(-2.20%)
Mar 24, 2006	40.45	41.00	40.10	41.00	3,508	-0.30(-0.73%)
Mar 21, 2006	41.30	41.30	40.60	41.30	6,605	+0.30(+0.73%)
Mar 20, 2006	41.00	41.00	40.60	41.00	7,173	+0.15(+0.37%)
Mar 17, 2006	40.85	40.85	39.90	40.85	5,360	+0.75(+1.87%)
Mar 16, 2006	40.10	40.10	39.60	40.10	3,025	+0.20(+0.50%)
Mar 15, 2006	39.55	40.00	39.40	39.90	1,260	+0.35(+0.88%)
Mar 14, 2006	39.00	39.55	39.00	39.55	3,220	+0.55(+1.41%)
Mar 13, 2006	39.00	39.00	38.35	39.00	63,359	-0.35(-0.89%)
Mar 10, 2006	39.35	39.35	38.80	39.35	12,922	+0.15(+0.38%)
Mar 09, 2006	39.20	39.20	38.50	39.20	15,131	+0.20(+0.51%)
Mar 08, 2006	39.00	39.00	38.00	39.00	15,653	-0.45(-1.14%)
Mar 07, 2006	39.45	39.45	38.85	39.45	3,441	-0.20(-0.50%)
Mar 06, 2006	39.65	39.65	39.65	39.65	0	+0.00(+0.00%)
Mar 03, 2006	39.65	39.65	39.10	39.65	10,997	+0.15(+0.38%)
Mar 02, 2006	39.50	39.55	38.80	39.50	8,892	-0.05(-0.13%)

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.