Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.60	39.14	38.60	39.14	1,553,170	+0.55(+1.43%)
May 30, 2006	39.49	39.55	38.58	38.59	1,099,545	-1.06(-2.68%)
May 26, 2006	39.63	39.81	39.16	39.65	1,030,153	+0.17(+0.44%)
May 25, 2006	39.60	39.72	39.28	39.48	1,018,553	+0.15(+0.37%)
May 24, 2006	39.40	39.99	39.11	39.33	1,609,456	-0.06(-0.16%)
May 23, 2006	39.74	40.03	39.35	39.40	1,484,902	-0.16(-0.41%)
May 22, 2006	39.28	39.79	39.12	39.56	1,482,174	-0.01(-0.02%)
May 19, 2006	39.09	39.87	38.91	39.56	2,168,640	+0.81(+2.10%)
May 18, 2006	39.12	39.35	38.75	38.75	1,418,387	-0.23(-0.59%)
May 17, 2006	39.74	39.77	38.95	38.98	2,045,363	-0.92(-2.30%)
May 16, 2006	40.45	40.56	39.86	39.90	1,612,319	-0.52(-1.30%)
May 15, 2006	40.12	40.81	40.08	40.42	1,910,203	+0.26(+0.64%)
May 12, 2006	40.47	40.58	40.12	40.17	1,566,866	-0.26(-0.64%)
May 11, 2006	41.15	41.16	40.31	40.42	1,790,419	-0.59(-1.45%)
May 10, 2006	41.33	41.53	40.67	41.02	2,239,839	-0.55(-1.33%)
May 09, 2006	41.69	41.83	41.55	41.57	864,264	-0.25(-0.59%)
May 08, 2006	41.89	42.31	41.72	41.82	1,253,070	+0.01(+0.03%)
May 05, 2006	41.47	41.93	41.27	41.80	985,652	+0.55(+1.34%)
May 04, 2006	41.01	41.45	40.91	41.25	901,969	+0.41(+0.99%)
May 03, 2006	40.95	40.99	40.61	40.84	1,321,697	-0.04(-0.10%)
May 02, 2006	40.69	40.98	40.50	40.89	1,371,510	+0.14(+0.34%)
May 01, 2006	41.16	41.50	40.63	40.75	1,584,176	-0.48(-1.15%)
Apr 28, 2006	41.49	41.68	40.85	41.22	1,999,576	-0.34(-0.83%)
Apr 27, 2006	40.87	41.72	40.77	41.57	2,254,982	+0.57(+1.38%)
Apr 26, 2006	41.02	41.40	40.86	41.00	2,461,161	+0.37(+0.91%)
Apr 25, 2006	40.53	40.85	40.19	40.63	1,582,368	+0.16(+0.40%)
Apr 24, 2006	40.18	40.53	40.08	40.47	1,990,047	+0.12(+0.29%)
Apr 21, 2006	40.37	40.43	40.07	40.35	1,813,877	+0.20(+0.49%)
Apr 20, 2006	40.12	40.28	39.76	40.15	2,183,108	-0.05(-0.12%)
Apr 19, 2006	39.81	40.43	39.72	40.20	2,571,256	+0.12(+0.30%)
Apr 18, 2006	36.93	40.36	38.44	40.08	6,959,993	+3.15(+8.53%)
Apr 17, 2006	36.97	37.04	36.47	36.93	2,010,421	+0.01(+0.04%)
Apr 13, 2006	36.64	36.96	36.41	36.92	1,002,646	+0.32(+0.88%)
Apr 12, 2006	36.85	36.95	36.53	36.60	1,379,278	-0.26(-0.70%)
Apr 11, 2006	36.96	37.17	36.81	36.85	2,141,835	-0.10(-0.28%)
Apr 10, 2006	36.56	37.06	36.56	36.96	1,363,083	+0.35(+0.96%)
Apr 07, 2006	37.03	37.03	36.28	36.61	1,425,791	-0.17(-0.48%)
Apr 06, 2006	36.82	36.95	36.61	36.78	664,344	-0.09(-0.25%)
Apr 05, 2006	36.53	37.02	36.53	36.88	932,665	+0.27(+0.73%)
Apr 04, 2006	36.21	36.66	36.06	36.61	1,860,628	+0.01(+0.02%)
Apr 03, 2006	36.78	37.06	36.55	36.60	1,379,500	-0.15(-0.40%)
Mar 31, 2006	36.92	36.98	36.44	36.75	1,641,748	-0.09(-0.25%)
Mar 30, 2006	36.80	37.02	36.70	36.84	1,097,469	-0.03(-0.08%)
Mar 29, 2006	36.99	37.01	36.39	36.87	2,054,560	-0.05(-0.13%)
Mar 28, 2006	36.99	37.52	36.88	36.92	1,419,697	-0.22(-0.60%)
Mar 27, 2006	37.30	37.30	36.82	37.14	1,256,641	-0.08(-0.23%)
Mar 24, 2006	37.16	37.31	36.87	37.23	775,883	+0.13(+0.36%)
Mar 23, 2006	37.34	37.34	36.79	37.09	916,859	-0.22(-0.60%)
Mar 22, 2006	37.30	37.44	36.96	37.32	805,716	-0.02(-0.06%)
Mar 21, 2006	37.45	37.67	37.25	37.34	1,120,632	-0.01(-0.04%)
Mar 20, 2006	37.59	37.59	37.12	37.35	783,954	-0.09(-0.24%)
Mar 17, 2006	37.50	37.53	37.24	37.44	1,552,465	+0.24(+0.64%)
Mar 16, 2006	37.52	37.65	37.17	37.20	1,042,896	-0.19(-0.51%)
Mar 15, 2006	37.59	37.69	37.12	37.39	801,817	-0.27(-0.71%)
Mar 14, 2006	37.20	37.79	36.85	37.66	1,320,483	+0.38(+1.03%)
Mar 13, 2006	37.19	37.69	37.10	37.27	562,574	+0.06(+0.15%)
Mar 10, 2006	36.86	37.76	36.82	37.22	1,473,573	+0.43(+1.16%)
Mar 09, 2006	37.10	37.35	36.77	36.79	1,133,235	-0.22(-0.59%)
Mar 08, 2006	37.19	37.29	36.70	37.01	1,084,326	-0.18(-0.47%)
Mar 07, 2006	36.83	37.25	36.78	37.18	1,352,986	+0.22(+0.61%)
Mar 06, 2006	37.06	37.26	36.78	36.96	728,507	-0.17(-0.45%)
Mar 03, 2006	37.18	37.48	37.01	37.13	1,580,080	-0.18(-0.49%)
Mar 02, 2006	37.12	37.39	36.66	37.31	1,259,305	+0.01(+0.04%)

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.