Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.26	29.47	29.06	29.32	1,784,165	+0.29(+0.99%)
May 30, 2006	29.62	29.69	28.97	29.04	1,468,893	-0.79(-2.65%)
May 26, 2006	29.22	29.90	29.17	29.83	1,616,970	+0.61(+2.08%)
May 25, 2006	29.30	29.37	28.84	29.22	1,431,488	+0.11(+0.38%)
May 24, 2006	29.43	29.83	28.87	29.11	4,282,472	+0.48(+1.68%)
May 23, 2006	28.80	29.37	28.62	28.63	2,517,187	-0.05(-0.18%)
May 22, 2006	28.78	29.05	28.25	28.68	1,690,830	-0.39(-1.33%)
May 19, 2006	29.24	29.39	28.40	29.07	2,793,866	+0.10(+0.35%)
May 18, 2006	29.52	29.89	28.91	28.97	2,556,373	-0.39(-1.32%)
May 17, 2006	29.81	30.08	29.03	29.36	3,083,133	-0.84(-2.79%)
May 16, 2006	30.50	30.65	30.01	30.20	1,529,810	-0.16(-0.53%)
May 15, 2006	30.56	30.88	29.88	30.36	2,539,986	-0.19(-0.61%)
May 12, 2006	31.16	31.41	30.40	30.54	2,824,740	-0.82(-2.60%)
May 11, 2006	32.21	32.29	31.10	31.36	1,668,150	-0.82(-2.54%)
May 10, 2006	32.97	32.97	32.06	32.18	2,075,331	-0.79(-2.40%)
May 09, 2006	33.49	33.49	32.78	32.97	2,137,792	-0.52(-1.56%)
May 08, 2006	33.73	33.93	33.44	33.49	1,971,784	-0.32(-0.95%)
May 05, 2006	34.22	34.33	33.66	33.81	2,387,397	-0.29(-0.86%)
May 04, 2006	34.29	34.49	33.96	34.11	1,952,785	-0.24(-0.69%)
May 03, 2006	32.06	34.40	32.05	34.34	4,422,711	+2.01(+6.23%)
May 02, 2006	32.51	32.82	32.22	32.33	1,645,588	-0.16(-0.49%)
May 01, 2006	32.84	33.17	32.46	32.49	1,805,302	-0.35(-1.05%)
Apr 28, 2006	33.44	33.69	32.74	32.83	2,062,150	-0.65(-1.94%)
Apr 27, 2006	32.88	33.63	32.62	33.48	2,742,449	+0.51(+1.56%)
Apr 26, 2006	32.54	33.06	32.39	32.97	2,227,564	+0.62(+1.93%)
Apr 25, 2006	33.14	33.26	31.84	32.35	3,565,124	-0.92(-2.76%)
Apr 24, 2006	32.67	33.38	32.30	33.26	2,787,929	+0.34(+1.02%)
Apr 21, 2006	33.56	33.56	32.67	32.93	2,597,222	-0.42(-1.26%)
Apr 20, 2006	32.83	33.47	32.30	33.35	5,103,604	+0.42(+1.28%)
Apr 19, 2006	34.59	34.59	32.80	32.93	6,296,768	-1.67(-4.82%)
Apr 18, 2006	34.91	34.91	34.44	34.59	3,830,404	-0.31(-0.89%)
Apr 17, 2006	35.37	35.42	34.49	34.91	1,823,826	-0.65(-1.82%)
Apr 13, 2006	35.57	35.79	35.29	35.55	1,852,563	-0.02(-0.05%)
Apr 12, 2006	34.95	35.66	34.95	35.57	2,278,744	+0.51(+1.44%)
Apr 11, 2006	35.40	35.83	34.42	35.07	2,290,262	-0.36(-1.02%)
Apr 10, 2006	35.87	36.13	35.30	35.43	1,574,103	-0.57(-1.59%)
Apr 07, 2006	36.12	36.41	35.40	36.00	1,908,374	-0.33(-0.90%)
Apr 06, 2006	35.87	36.58	35.79	36.33	1,944,235	+0.40(+1.13%)
Apr 05, 2006	35.58	36.14	35.58	35.93	2,227,446	+0.30(+0.85%)
Apr 04, 2006	36.08	36.30	35.50	35.62	2,427,890	-0.38(-1.05%)
Apr 03, 2006	36.21	36.56	35.79	36.00	1,937,704	-0.09(-0.26%)
Mar 31, 2006	36.21	36.37	35.73	36.09	1,518,410	+0.24(+0.68%)
Mar 30, 2006	35.83	36.56	35.59	35.85	1,772,765	+0.13(+0.35%)
Mar 29, 2006	35.64	35.85	35.30	35.72	2,637,833	+0.19(+0.55%)
Mar 28, 2006	36.33	36.57	35.48	35.53	2,152,160	-0.94(-2.59%)
Mar 27, 2006	35.83	36.80	35.82	36.47	2,567,417	+0.50(+1.38%)
Mar 24, 2006	35.86	36.21	35.79	35.98	3,425,241	-0.03(-0.07%)
Mar 23, 2006	34.57	36.12	34.53	36.00	14,804,714	+3.80(+11.79%)
Mar 22, 2006	31.96	32.36	31.94	32.20	3,411,348	+0.03(+0.10%)
Mar 21, 2006	32.01	32.61	31.97	32.17	3,465,021	+0.17(+0.53%)
Mar 20, 2006	32.06	32.39	31.95	32.00	2,222,933	+0.01(+0.03%)
Mar 17, 2006	31.58	32.23	31.46	31.99	2,905,844	+0.56(+1.80%)
Mar 16, 2006	31.83	32.04	31.43	31.43	3,063,539	-0.40(-1.27%)
Mar 15, 2006	32.13	32.21	31.81	31.83	2,933,393	-0.22(-0.68%)
Mar 14, 2006	31.79	32.25	31.71	32.05	1,874,294	+0.26(+0.82%)
Mar 13, 2006	31.29	31.93	31.16	31.79	1,747,116	+0.58(+1.86%)
Mar 10, 2006	31.58	32.00	31.21	31.21	1,837,720	-0.40(-1.28%)
Mar 09, 2006	32.12	32.42	31.56	31.61	1,283,886	-0.39(-1.21%)
Mar 08, 2006	31.94	32.14	31.66	32.00	1,505,705	+0.00(+0.00%)
Mar 07, 2006	31.86	32.09	31.50	32.00	2,798,616	+0.06(+0.18%)
Mar 06, 2006	32.38	32.56	31.83	31.94	1,251,825	-0.30(-0.94%)
Mar 03, 2006	32.25	32.67	32.19	32.25	2,126,749	-0.13(-0.42%)
Mar 02, 2006	32.03	32.46	32.03	32.38	1,915,261	+0.13(+0.39%)

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.