Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.52	38.64	37.54	37.70	314,692	-0.86(-2.23%)
May 30, 2006	39.02	39.44	38.29	38.56	281,702	-0.07(-0.18%)
May 26, 2006	38.95	38.95	38.00	38.63	68,928	+0.73(+1.93%)
May 25, 2006	37.11	38.57	37.11	37.90	163,490	+0.65(+1.74%)
May 24, 2006	37.66	37.83	37.10	37.25	163,731	-0.36(-0.96%)
May 23, 2006	38.00	38.70	37.61	37.61	207,162	-0.44(-1.16%)
May 22, 2006	38.05	38.05	38.05	38.05	0	+0.00(+0.00%)
May 19, 2006	39.17	39.17	37.92	38.05	165,457	-0.94(-2.41%)
May 18, 2006	39.34	39.35	38.64	38.99	183,070	-0.37(-0.94%)
May 17, 2006	39.26	40.20	39.25	39.36	274,486	-0.14(-0.35%)
May 16, 2006	39.07	40.34	39.00	39.50	248,461	-0.12(-0.30%)
May 15, 2006	40.15	40.36	38.89	39.62	340,574	-0.70(-1.74%)
May 12, 2006	40.75	41.01	40.01	40.32	413,758	-0.67(-1.63%)
May 11, 2006	40.94	41.31	40.70	40.99	632,109	+0.98(+2.45%)
May 10, 2006	40.99	41.20	39.85	40.01	386,551	-0.06(-0.15%)
May 09, 2006	40.00	40.41	39.88	40.07	323,437	-0.18(-0.45%)
May 08, 2006	41.00	41.00	40.03	40.25	278,746	-0.75(-1.83%)
May 05, 2006	41.15	41.40	40.75	41.00	203,380	-0.27(-0.65%)
May 04, 2006	40.53	41.50	40.53	41.27	130,047	+0.12(+0.29%)
May 03, 2006	40.05	41.45	40.05	41.15	166,763	+0.89(+2.21%)
May 02, 2006	40.18	40.97	40.07	40.26	388,414	+0.15(+0.37%)
May 01, 2006	40.57	40.61	39.46	40.11	57,831	-0.19(-0.47%)
Apr 28, 2006	40.30	40.30	40.30	40.30	0	+0.28(+0.70%)
Apr 27, 2006	40.25	40.74	39.96	40.02	177,859	-0.23(-0.57%)
Apr 26, 2006	40.74	40.74	40.03	40.25	171,089	+0.03(+0.07%)
Apr 25, 2006	41.03	41.51	40.20	40.22	297,519	-0.96(-2.33%)
Apr 24, 2006	41.55	42.72	41.01	41.18	428,094	-0.37(-0.89%)
Apr 21, 2006	40.25	41.70	40.25	41.55	568,841	+1.54(+3.85%)
Apr 20, 2006	39.75	40.24	39.55	40.01	163,575	+0.21(+0.53%)
Apr 19, 2006	39.77	39.80	39.25	39.80	189,258	-0.02(-0.05%)
Apr 18, 2006	39.49	39.82	39.27	39.82	217,260	+0.27(+0.68%)
Apr 17, 2006	39.40	39.63	39.10	39.55	89,435	+0.00(+0.00%)
Apr 13, 2006	39.37	39.75	38.96	39.55	151,421	+0.45(+1.15%)
Apr 12, 2006	38.94	39.16	38.52	39.10	78,993	+0.15(+0.39%)
Apr 11, 2006	38.70	39.25	38.65	38.95	255,066	+0.15(+0.39%)
Apr 10, 2006	38.90	39.42	38.73	38.80	367,054	-0.30(-0.77%)
Apr 07, 2006	39.50	39.50	39.10	39.10	271,720	-0.54(-1.36%)
Apr 06, 2006	40.00	40.00	39.45	39.64	324,097	-0.63(-1.56%)
Apr 05, 2006	39.40	40.40	39.25	40.27	337,794	+1.05(+2.68%)
Apr 04, 2006	38.69	39.60	38.50	39.22	1,514,831	+0.84(+2.19%)
Apr 03, 2006	38.99	39.20	38.38	38.38	100,300	-0.22(-0.57%)
Mar 31, 2006	38.49	38.98	38.48	38.60	176,732	+0.10(+0.26%)
Mar 30, 2006	38.50	38.50	38.00	38.50	940,474	+0.53(+1.40%)
Mar 29, 2006	38.06	38.69	37.85	37.97	396,190	-0.22(-0.58%)
Mar 28, 2006	38.40	38.60	38.19	38.19	307,617	-0.31(-0.81%)
Mar 27, 2006	39.35	39.35	38.47	38.50	1,058,423	-0.75(-1.91%)
Mar 24, 2006	39.65	39.75	39.11	39.25	130,601	-0.75(-1.88%)
Mar 21, 2006	39.86	40.17	39.80	40.00	115,337	+0.10(+0.25%)
Mar 20, 2006	40.00	40.00	39.85	39.90	131,349	-0.05(-0.13%)
Mar 17, 2006	40.50	40.62	39.86	39.95	146,924	-0.57(-1.41%)
Mar 16, 2006	39.60	40.89	39.60	40.52	252,697	+1.02(+2.58%)
Mar 15, 2006	39.80	39.80	39.31	39.50	102,346	-0.30(-0.75%)
Mar 14, 2006	39.60	39.89	39.33	39.80	152,082	-0.05(-0.13%)
Mar 13, 2006	39.50	39.90	39.40	39.85	46,152	+0.38(+0.96%)
Mar 10, 2006	39.28	39.61	39.12	39.47	276,246	+0.19(+0.48%)
Mar 09, 2006	39.41	39.48	39.05	39.28	188,915	-0.16(-0.41%)
Mar 08, 2006	39.14	39.44	38.77	39.44	205,070	-0.41(-1.03%)
Mar 07, 2006	39.72	40.25	39.49	39.85	378,666	+0.00(+0.00%)
Mar 06, 2006	39.67	39.90	39.85	39.85	334,400	-0.05(-0.13%)
Mar 03, 2006	39.61	39.97	39.51	39.90	344,901	-0.06(-0.15%)
Mar 02, 2006	38.11	40.00	38.11	39.96	430,884	+1.76(+4.61%)

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.