Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.13	39.14	38.78	39.12	95,376	+0.26(+0.68%)
May 30, 2006	39.40	39.40	38.86	38.86	45,769	-0.64(-1.63%)
May 26, 2006	39.49	39.53	39.35	39.50	174,033	+0.16(+0.41%)
May 25, 2006	39.15	39.34	39.07	39.34	23,569	+0.21(+0.54%)
May 24, 2006	38.73	39.13	38.62	39.13	219,529	+0.35(+0.90%)
May 23, 2006	38.95	39.02	38.78	38.78	65,913	+0.07(+0.17%)
May 22, 2006	38.63	38.82	38.54	38.71	69,202	-0.01(-0.02%)
May 19, 2006	38.68	38.75	38.49	38.72	69,065	+0.04(+0.11%)
May 18, 2006	38.87	39.10	38.68	38.68	66,461	-0.27(-0.69%)
May 17, 2006	39.11	39.27	38.84	38.95	104,283	-0.42(-1.07%)
May 16, 2006	39.44	39.54	39.36	39.37	73,861	-0.01(-0.02%)
May 15, 2006	39.09	39.38	38.98	39.38	55,636	+0.29(+0.75%)
May 12, 2006	39.32	39.45	39.08	39.09	51,662	-0.36(-0.91%)
May 11, 2006	39.92	39.92	39.38	39.44	47,962	-0.45(-1.13%)
May 10, 2006	39.91	40.06	39.86	39.90	45,221	-0.15(-0.36%)
May 09, 2006	40.02	40.04	39.90	40.04	56,184	+0.15(+0.37%)
May 08, 2006	39.80	39.91	39.76	39.90	47,276	+0.16(+0.40%)
May 05, 2006	39.62	39.84	39.55	39.73	33,025	+0.28(+0.70%)
May 04, 2006	39.55	39.56	39.38	39.46	51,113	-0.09(-0.24%)
May 03, 2006	39.58	39.58	39.32	39.55	65,639	-0.18(-0.46%)
May 02, 2006	39.55	39.73	39.44	39.73	64,680	+0.20(+0.50%)
May 01, 2006	39.59	39.83	39.49	39.54	71,806	-0.08(-0.20%)
Apr 28, 2006	39.66	39.71	39.55	39.62	489,898	-0.01(-0.04%)
Apr 27, 2006	39.49	39.77	39.28	39.63	161,015	+0.02(+0.06%)
Apr 26, 2006	39.30	39.72	39.30	39.61	87,016	+0.40(+1.02%)
Apr 25, 2006	39.17	39.36	39.16	39.21	141,008	-0.01(-0.04%)
Apr 24, 2006	39.13	39.30	38.38	39.22	50,154	+0.02(+0.06%)
Apr 21, 2006	39.18	39.35	39.10	39.20	56,047	-0.01(-0.04%)
Apr 20, 2006	38.97	39.29	38.97	39.22	44,262	+0.20(+0.52%)
Apr 19, 2006	38.83	39.04	38.82	39.01	42,617	+0.13(+0.34%)
Apr 18, 2006	38.46	38.95	38.46	38.88	51,113	+0.39(+1.00%)
Apr 17, 2006	38.68	38.71	38.38	38.49	171,156	-0.15(-0.38%)
Apr 13, 2006	38.76	38.79	38.60	38.64	30,284	-0.12(-0.30%)
Apr 12, 2006	38.69	38.79	38.68	38.76	11,099	+0.00(+0.00%)
Apr 11, 2006	39.24	39.24	38.66	38.76	59,061	-0.34(-0.86%)
Apr 10, 2006	39.26	39.26	39.00	39.09	62,624	-0.03(-0.07%)
Apr 07, 2006	39.35	39.56	39.09	39.12	39,740	-0.22(-0.56%)
Apr 06, 2006	39.54	39.54	39.27	39.34	98,664	-0.17(-0.42%)
Apr 05, 2006	39.37	39.54	39.33	39.51	50,702	+0.12(+0.30%)
Apr 04, 2006	39.38	39.49	39.33	39.39	36,999	+0.03(+0.07%)
Apr 03, 2006	39.30	39.60	39.30	39.36	178,281	+0.08(+0.20%)
Mar 31, 2006	39.58	39.58	39.28	39.28	52,347	-0.23(-0.57%)
Mar 30, 2006	39.68	39.76	39.39	39.51	133,060	-0.17(-0.42%)
Mar 29, 2006	39.54	39.71	39.40	39.68	154,437	+0.22(+0.55%)
Mar 28, 2006	39.69	39.76	39.44	39.46	47,276	-0.26(-0.66%)
Mar 27, 2006	39.77	39.84	39.71	39.72	193,355	-0.16(-0.40%)
Mar 24, 2006	39.76	39.90	39.54	39.88	86,879	-0.05(-0.13%)
Mar 23, 2006	40.11	40.11	39.83	39.93	211,170	-0.19(-0.47%)
Mar 22, 2006	39.88	40.17	39.88	40.12	123,605	+0.26(+0.66%)
Mar 21, 2006	40.25	40.25	39.77	39.86	694,080	-0.18(-0.44%)
Mar 20, 2006	40.09	40.09	39.88	40.03	190,615	+0.01(+0.02%)
Mar 17, 2006	39.99	40.14	39.95	40.03	43,988	+0.03(+0.07%)
Mar 16, 2006	40.10	40.10	39.92	40.00	150,875	-0.01(-0.02%)
Mar 15, 2006	40.11	40.11	39.86	40.00	55,087	-0.03(-0.07%)
Mar 14, 2006	39.84	40.06	39.74	40.03	19,321	+0.04(+0.09%)
Mar 13, 2006	40.01	40.13	39.95	40.00	63,172	+0.09(+0.22%)
Mar 10, 2006	39.62	39.95	39.62	39.91	32,888	+0.31(+0.79%)
Mar 09, 2006	39.47	39.76	39.47	39.60	65,365	+0.11(+0.28%)
Mar 08, 2006	39.10	39.54	39.10	39.49	59,473	+0.31(+0.80%)
Mar 07, 2006	39.11	39.28	39.08	39.17	27,132	-0.01(-0.02%)
Mar 06, 2006	39.22	39.31	39.08	39.18	23,021	-0.07(-0.17%)
Mar 03, 2006	39.11	39.44	39.09	39.25	11,510	-0.07(-0.17%)
Mar 02, 2006	39.33	39.36	39.11	39.31	33,710	-0.09(-0.22%)

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.