Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.90	38.33	37.43	37.86	11,966,152	-0.45(-1.18%)
May 30, 2006	38.82	38.86	38.16	38.31	4,303,362	-0.62(-1.60%)
May 26, 2006	39.00	39.10	38.74	38.93	2,710,621	+0.02(+0.05%)
May 25, 2006	38.52	38.98	38.35	38.91	4,084,664	+0.42(+1.10%)
May 24, 2006	38.37	39.00	38.27	38.49	6,550,076	+0.12(+0.32%)
May 23, 2006	38.64	39.13	38.34	38.37	3,661,966	-0.34(-0.87%)
May 22, 2006	38.51	38.96	38.43	38.71	4,004,106	-0.06(-0.17%)
May 19, 2006	38.28	38.98	37.93	38.77	5,152,803	+0.52(+1.37%)
May 18, 2006	38.83	38.83	37.86	38.25	3,638,105	-0.39(-1.00%)
May 17, 2006	39.20	39.41	38.55	38.63	5,554,003	-0.88(-2.23%)
May 16, 2006	39.63	39.80	39.41	39.51	3,377,587	-0.22(-0.56%)
May 15, 2006	39.11	39.79	38.96	39.74	4,160,831	+0.23(+0.58%)
May 12, 2006	40.14	40.15	39.27	39.51	3,744,086	-0.59(-1.48%)
May 11, 2006	40.43	40.66	39.83	40.10	3,123,170	-0.53(-1.30%)
May 10, 2006	40.52	40.94	40.29	40.63	2,658,850	+0.14(+0.34%)
May 09, 2006	40.73	40.74	40.22	40.49	2,037,404	-0.17(-0.42%)
May 08, 2006	40.56	40.94	40.22	40.67	2,615,360	+0.11(+0.26%)
May 05, 2006	39.99	40.65	39.79	40.56	4,710,442	+0.84(+2.11%)
May 04, 2006	39.23	40.04	38.99	39.72	5,796,908	+1.12(+2.91%)
May 03, 2006	38.51	38.96	38.15	38.60	5,257,102	-0.01(-0.04%)
May 02, 2006	38.71	38.91	38.50	38.61	3,685,143	-0.10(-0.26%)
May 01, 2006	39.16	39.30	38.64	38.71	4,107,363	-0.22(-0.57%)
Apr 28, 2006	39.01	39.01	38.48	38.93	3,745,767	+0.05(+0.13%)
Apr 27, 2006	38.81	39.28	38.63	38.88	3,764,609	-0.11(-0.29%)
Apr 26, 2006	39.09	39.16	38.75	39.00	3,313,519	-0.01(-0.04%)
Apr 25, 2006	38.78	39.26	38.78	39.01	2,697,138	+0.04(+0.11%)
Apr 24, 2006	38.41	39.15	38.36	38.97	2,825,495	+0.36(+0.94%)
Apr 21, 2006	39.30	39.45	38.39	38.61	3,764,255	-0.63(-1.60%)
Apr 20, 2006	39.17	39.41	38.98	39.23	2,869,981	+0.04(+0.11%)
Apr 19, 2006	39.76	39.76	38.86	39.19	4,208,558	-0.36(-0.92%)
Apr 18, 2006	38.55	39.68	38.49	39.56	6,148,107	+1.01(+2.62%)
Apr 17, 2006	38.65	38.87	38.10	38.55	3,078,526	-0.14(-0.37%)
Apr 13, 2006	38.86	39.12	38.63	38.69	2,152,791	-0.27(-0.70%)
Apr 12, 2006	38.80	39.13	38.62	38.96	2,207,349	+0.16(+0.42%)
Apr 11, 2006	39.04	39.27	38.51	38.80	3,729,133	-0.14(-0.35%)
Apr 10, 2006	39.35	39.48	38.62	38.93	9,837,051	-0.91(-2.28%)
Apr 07, 2006	40.38	41.04	39.79	39.84	5,103,264	-0.64(-1.57%)
Apr 06, 2006	39.84	40.49	39.69	40.48	8,127,295	+1.04(+2.63%)
Apr 05, 2006	39.03	39.61	38.96	39.44	4,709,005	+0.31(+0.80%)
Apr 04, 2006	38.85	39.27	38.73	39.13	2,963,898	+0.27(+0.70%)
Apr 03, 2006	38.97	39.18	38.71	38.86	3,775,383	+0.11(+0.30%)
Mar 31, 2006	38.83	39.01	38.73	38.74	3,010,987	-0.04(-0.11%)
Mar 30, 2006	39.06	39.40	38.59	38.78	3,441,774	-0.33(-0.84%)
Mar 29, 2006	38.87	39.36	38.81	39.11	2,758,359	+0.29(+0.76%)
Mar 28, 2006	39.31	39.55	38.70	38.82	4,216,286	-0.36(-0.91%)
Mar 27, 2006	39.00	39.31	38.87	39.18	3,053,395	+0.09(+0.24%)
Mar 24, 2006	39.40	39.61	38.85	39.08	3,597,370	-0.25(-0.64%)
Mar 23, 2006	39.47	39.49	39.06	39.34	2,972,959	-0.12(-0.31%)
Mar 22, 2006	39.48	39.58	39.06	39.46	4,351,235	-0.17(-0.43%)
Mar 21, 2006	40.04	40.14	39.41	39.63	4,626,788	-0.43(-1.07%)
Mar 20, 2006	39.99	40.28	39.79	40.06	4,881,397	+0.09(+0.21%)
Mar 17, 2006	39.34	40.11	39.23	39.97	6,234,815	+0.63(+1.60%)
Mar 16, 2006	39.39	39.48	39.18	39.34	3,419,615	+0.00(+0.00%)
Mar 15, 2006	39.34	39.59	39.03	39.34	4,088,696	-0.19(-0.49%)
Mar 14, 2006	38.65	39.56	38.63	39.54	5,126,290	+0.74(+1.92%)
Mar 13, 2006	38.66	38.91	38.59	38.79	3,746,428	+0.19(+0.48%)
Mar 10, 2006	38.01	38.63	37.94	38.61	3,647,017	+0.64(+1.70%)
Mar 09, 2006	38.51	38.56	37.91	37.96	2,870,780	-0.50(-1.30%)
Mar 08, 2006	38.34	38.55	38.26	38.46	3,367,027	+0.11(+0.28%)
Mar 07, 2006	38.23	38.58	38.13	38.36	4,686,527	-0.06(-0.17%)
Mar 06, 2006	38.08	38.49	37.78	38.42	7,984,835	+0.14(+0.35%)
Mar 03, 2006	37.75	38.68	37.38	38.28	6,271,661	+0.52(+1.36%)
Mar 02, 2006	36.66	38.13	36.32	37.77	9,565,784	+0.44(+1.17%)

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.