Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.39	32.58	32.13	32.31	695,590	-0.10(-0.30%)
May 30, 2006	33.05	33.05	32.39	32.40	495,422	-1.03(-3.08%)
May 26, 2006	33.49	33.57	33.36	33.43	295,140	+0.25(+0.74%)
May 25, 2006	32.93	33.22	32.88	33.19	181,423	+0.18(+0.56%)
May 24, 2006	32.66	33.42	32.31	33.00	166,882	+0.39(+1.19%)
May 23, 2006	33.56	33.58	32.61	32.61	946,312	-0.29(-0.88%)
May 22, 2006	33.35	33.35	32.43	32.90	431,123	-0.62(-1.86%)
May 19, 2006	33.57	33.77	33.20	33.53	239,702	-0.09(-0.26%)
May 18, 2006	33.98	34.59	33.54	33.62	746,939	+0.14(+0.42%)
May 17, 2006	33.89	34.12	33.33	33.48	413,628	-0.71(-2.09%)
May 16, 2006	34.97	34.97	34.05	34.19	300,934	-0.65(-1.87%)
May 15, 2006	34.95	35.27	34.32	34.84	514,394	-0.30(-0.85%)
May 12, 2006	35.47	35.47	34.76	35.14	1,343,809	-0.38(-1.07%)
May 11, 2006	36.21	36.36	35.52	35.52	897,349	-1.12(-3.05%)
May 10, 2006	36.55	36.87	36.33	36.64	180,174	+0.29(+0.80%)
May 09, 2006	36.55	36.71	36.32	36.35	111,103	-0.39(-1.05%)
May 08, 2006	36.94	37.27	36.66	36.73	436,008	-0.55(-1.46%)
May 05, 2006	36.75	37.53	36.43	37.28	826,575	+1.03(+2.84%)
May 04, 2006	36.57	36.62	36.12	36.25	231,295	-0.28(-0.77%)
May 03, 2006	36.31	36.88	36.31	36.53	424,193	+0.04(+0.12%)
May 02, 2006	36.52	36.54	36.09	36.49	677,528	-0.38(-1.03%)
May 01, 2006	37.41	37.42	36.83	36.87	398,973	-0.44(-1.18%)
Apr 28, 2006	37.22	37.75	37.22	37.31	173,358	-0.18(-0.49%)
Apr 27, 2006	36.83	37.64	36.77	37.49	314,112	-0.73(-1.91%)
Apr 26, 2006	37.98	38.99	37.86	38.22	618,454	+0.70(+1.88%)
Apr 25, 2006	38.15	38.26	37.49	37.52	818,054	-0.74(-1.93%)
Apr 24, 2006	38.66	38.69	38.23	38.26	1,031,969	-0.69(-1.76%)
Apr 21, 2006	39.44	39.44	38.78	38.94	232,431	-0.28(-0.72%)
Apr 20, 2006	38.85	39.32	38.56	39.22	594,029	-0.04(-0.09%)
Apr 19, 2006	39.67	39.67	39.00	39.26	294,799	-0.42(-1.06%)
Apr 18, 2006	38.38	39.81	37.90	39.68	819,872	+1.39(+3.63%)
Apr 17, 2006	38.64	38.73	38.02	38.29	149,274	-0.18(-0.46%)
Apr 13, 2006	38.88	38.73	38.34	38.47	167,337	-0.41(-1.06%)
Apr 12, 2006	39.17	39.29	38.80	38.88	401,359	-0.57(-1.45%)
Apr 11, 2006	40.23	40.23	39.39	39.45	189,376	-0.41(-1.04%)
Apr 10, 2006	40.27	40.32	39.85	39.87	240,383	-0.43(-1.07%)
Apr 07, 2006	40.54	40.76	40.05	40.30	380,797	-0.21(-0.52%)
Apr 06, 2006	40.42	40.61	40.19	40.51	193,352	-0.41(-1.01%)
Apr 05, 2006	39.63	40.95	39.55	40.92	573,467	+1.66(+4.24%)
Apr 04, 2006	39.16	39.26	38.91	39.26	483,266	+0.41(+1.06%)
Apr 03, 2006	39.26	39.26	38.85	38.85	233,113	-0.55(-1.39%)
Mar 31, 2006	39.40	39.40	39.17	39.39	10,451	-0.05(-0.13%)
Mar 30, 2006	39.94	40.04	39.11	39.44	285,029	-0.65(-1.62%)
Mar 29, 2006	39.92	40.32	39.86	40.10	23,175	+0.04(+0.11%)
Mar 28, 2006	40.68	40.76	39.84	40.05	452,480	-0.41(-1.02%)
Mar 27, 2006	40.55	40.75	40.41	40.47	377,389	+0.05(+0.13%)
Mar 24, 2006	39.96	40.57	39.48	40.41	645,719	+0.16(+0.39%)
Mar 23, 2006	39.70	40.51	39.57	40.25	1,032,537	+1.01(+2.58%)
Mar 22, 2006	39.26	39.45	39.17	39.24	136,437	+0.14(+0.36%)
Mar 21, 2006	39.44	39.77	39.06	39.10	126,780	-0.77(-1.94%)
Mar 20, 2006	40.54	40.57	39.88	39.88	673,551	-0.74(-1.82%)
Mar 17, 2006	40.10	40.84	40.10	40.62	497,353	+0.72(+1.81%)
Mar 16, 2006	39.30	40.17	39.30	39.89	815,669	+0.93(+2.39%)
Mar 15, 2006	39.12	39.36	38.82	38.96	357,508	-0.26(-0.67%)
Mar 14, 2006	37.81	39.29	37.78	39.22	297,298	+1.52(+4.04%)
Mar 13, 2006	37.79	38.06	37.61	37.70	513,258	+0.26(+0.68%)
Mar 10, 2006	37.01	37.67	37.01	37.45	579,147	+0.49(+1.33%)
Mar 09, 2006	37.69	37.70	36.87	36.95	638,448	-0.68(-1.80%)
Mar 08, 2006	37.22	37.67	37.10	37.63	526,549	-0.06(-0.16%)
Mar 07, 2006	37.99	37.99	37.45	37.69	532,570	-0.71(-1.86%)
Mar 06, 2006	38.69	38.69	38.32	38.41	442,029	-0.40(-1.04%)
Mar 03, 2006	39.14	39.14	38.79	38.81	513,939	-0.62(-1.58%)
Mar 02, 2006	39.21	39.70	39.18	39.44	385,454	+0.00(+0.00%)

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.