Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.88	35.06	34.41	34.81	2,612,662	+0.07(+0.20%)
May 30, 2006	35.10	35.38	34.62	34.74	3,232,572	-0.42(-1.21%)
May 26, 2006	34.75	35.20	34.66	35.17	2,950,360	+0.55(+1.59%)
May 25, 2006	34.44	34.80	34.37	34.62	3,437,065	+0.48(+1.40%)
May 24, 2006	34.83	34.83	33.51	34.14	6,454,304	-0.85(-2.44%)
May 23, 2006	35.51	35.85	34.94	34.99	3,391,132	-0.25(-0.71%)
May 22, 2006	35.30	35.46	34.85	35.24	2,624,972	-0.39(-1.08%)
May 19, 2006	35.52	35.83	35.30	35.63	3,938,285	+0.11(+0.32%)
May 18, 2006	35.79	36.02	35.49	35.51	2,402,657	-0.15(-0.41%)
May 17, 2006	36.30	36.52	35.66	35.66	2,770,120	-0.97(-2.64%)
May 16, 2006	36.90	37.05	36.34	36.63	2,026,558	-0.38(-1.03%)
May 15, 2006	37.03	37.23	36.54	37.01	2,597,412	-0.07(-0.19%)
May 12, 2006	37.66	37.70	36.93	37.08	3,027,528	-0.60(-1.59%)
May 11, 2006	38.45	38.47	37.52	37.68	2,453,183	-0.86(-2.23%)
May 10, 2006	38.38	38.67	38.28	38.54	2,158,845	+0.07(+0.17%)
May 09, 2006	38.32	38.49	37.99	38.47	1,710,907	+0.21(+0.55%)
May 08, 2006	38.62	38.62	38.12	38.26	2,227,744	-0.29(-0.75%)
May 05, 2006	36.54	38.86	38.09	38.55	2,531,636	+0.39(+1.03%)
May 04, 2006	37.75	38.29	37.72	38.16	5,772,477	+0.54(+1.43%)
May 03, 2006	37.66	37.98	36.78	37.62	6,621,684	-0.15(-0.39%)
May 02, 2006	38.02	38.02	37.42	37.77	3,772,008	-0.25(-0.66%)
May 01, 2006	38.25	38.66	37.86	38.02	4,499,034	-0.34(-0.88%)
Apr 28, 2006	38.10	38.67	37.95	38.35	3,549,509	-0.11(-0.28%)
Apr 27, 2006	39.38	39.66	38.24	38.46	4,649,142	-1.43(-3.57%)
Apr 26, 2006	39.99	40.58	39.44	39.89	3,774,213	-0.30(-0.76%)
Apr 25, 2006	40.92	40.92	39.90	40.19	2,667,781	-0.67(-1.65%)
Apr 24, 2006	40.49	40.99	40.49	40.87	1,771,906	+0.03(+0.07%)
Apr 21, 2006	40.68	40.87	40.53	40.84	2,141,391	+0.45(+1.10%)
Apr 20, 2006	40.60	40.60	40.05	40.40	2,285,069	-0.18(-0.44%)
Apr 19, 2006	40.36	40.60	39.99	40.58	2,252,732	+0.08(+0.20%)
Apr 18, 2006	39.51	40.55	39.48	40.49	2,158,661	+1.04(+2.63%)
Apr 17, 2006	39.90	39.94	39.29	39.45	989,578	-0.01(-0.01%)
Apr 13, 2006	39.21	39.64	38.89	39.46	1,459,746	+0.25(+0.62%)
Apr 12, 2006	39.29	39.35	38.91	39.21	1,214,281	-0.07(-0.18%)
Apr 11, 2006	40.29	40.41	39.15	39.29	3,019,260	-0.64(-1.60%)
Apr 10, 2006	40.54	40.56	39.87	39.92	1,116,903	-0.38(-0.93%)
Apr 07, 2006	40.82	41.09	40.29	40.30	1,788,258	-0.55(-1.35%)
Apr 06, 2006	40.55	41.03	40.07	40.85	3,305,146	+0.78(+1.94%)
Apr 05, 2006	39.16	40.13	39.16	40.07	2,802,640	+0.42(+1.06%)
Apr 04, 2006	40.06	40.27	39.65	39.65	2,273,310	-0.05(-0.14%)
Apr 03, 2006	39.54	40.10	39.41	39.70	1,981,544	+0.28(+0.72%)
Mar 31, 2006	40.27	40.27	39.21	39.42	2,154,435	-0.36(-0.92%)
Mar 30, 2006	40.14	40.55	39.68	39.79	2,304,177	-0.52(-1.28%)
Mar 29, 2006	39.86	40.33	39.85	40.30	2,489,194	+0.51(+1.29%)
Mar 28, 2006	40.13	40.27	39.66	39.79	2,467,881	-0.41(-1.02%)
Mar 27, 2006	39.75	40.27	39.72	40.20	1,954,352	+0.37(+0.93%)
Mar 24, 2006	39.68	39.91	39.44	39.83	1,437,515	+0.18(+0.45%)
Mar 23, 2006	39.61	39.84	39.50	39.65	2,200,736	+0.04(+0.10%)
Mar 22, 2006	39.20	39.67	39.06	39.61	1,445,599	+0.41(+1.06%)
Mar 21, 2006	39.51	39.80	39.19	39.20	1,867,630	-0.51(-1.27%)
Mar 20, 2006	39.88	40.04	39.36	39.70	2,238,768	-0.18(-0.45%)
Mar 17, 2006	40.28	40.28	39.81	39.88	2,779,674	-0.27(-0.66%)
Mar 16, 2006	39.87	40.19	39.68	40.15	2,976,634	+0.16(+0.41%)
Mar 15, 2006	39.68	40.18	39.57	39.99	3,557,961	+0.36(+0.92%)
Mar 14, 2006	39.07	39.67	38.97	39.62	2,682,296	+0.33(+0.83%)
Mar 13, 2006	38.64	39.46	38.59	39.30	3,564,391	+0.72(+1.86%)
Mar 10, 2006	38.37	38.71	38.26	38.58	3,418,692	+0.46(+1.21%)
Mar 09, 2006	37.34	38.33	37.34	38.12	2,624,053	+0.33(+0.86%)
Mar 08, 2006	37.17	38.10	37.06	37.79	4,405,882	+0.56(+1.51%)
Mar 07, 2006	37.28	37.61	37.10	37.23	2,432,605	-0.01(-0.01%)
Mar 06, 2006	37.01	37.35	37.01	37.23	1,925,322	+0.46(+1.24%)
Mar 03, 2006	36.79	37.06	36.72	36.78	1,812,878	-0.21(-0.57%)
Mar 02, 2006	36.82	37.30	36.71	36.99	1,924,036	+0.03(+0.09%)

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.