Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.12	37.95	36.78	37.92	7,016,296	+0.80(+2.15%)
May 30, 2006	38.27	38.47	37.04	37.12	3,617,376	-0.57(-1.53%)
May 26, 2006	37.18	38.02	36.86	37.69	3,443,398	+0.59(+1.60%)
May 25, 2006	36.69	37.43	36.08	37.10	5,819,178	+1.07(+2.97%)
May 24, 2006	36.49	37.39	35.41	36.02	10,404,173	-1.14(-3.08%)
May 23, 2006	38.44	39.13	36.92	37.17	6,393,304	-0.73(-1.94%)
May 22, 2006	36.92	38.18	36.00	37.90	7,535,960	+0.15(+0.39%)
May 19, 2006	36.78	38.03	36.26	37.76	11,075,122	+1.11(+3.03%)
May 18, 2006	37.68	37.96	36.51	36.65	7,556,837	-0.63(-1.70%)
May 17, 2006	38.40	38.90	36.88	37.28	7,903,431	-1.49(-3.85%)
May 16, 2006	38.87	39.13	38.05	38.77	6,855,329	+0.34(+0.88%)
May 15, 2006	39.16	39.17	37.78	38.44	7,723,554	-1.06(-2.68%)
May 12, 2006	40.78	40.92	39.37	39.49	8,331,114	-1.80(-4.35%)
May 11, 2006	42.13	42.35	40.98	41.29	7,152,453	-0.42(-1.00%)
May 10, 2006	40.98	41.71	40.66	41.71	5,973,489	+0.50(+1.22%)
May 09, 2006	41.59	41.86	40.76	41.21	6,678,174	-0.38(-0.92%)
May 08, 2006	40.65	41.71	40.43	41.59	4,516,311	-0.22(-0.54%)
May 05, 2006	41.58	41.95	41.25	41.82	5,602,992	+0.79(+1.92%)
May 04, 2006	41.28	41.86	40.47	41.03	7,281,650	-0.67(-1.62%)
May 03, 2006	41.18	42.17	40.88	41.70	9,253,197	+0.20(+0.48%)
May 02, 2006	40.98	42.09	40.61	41.50	8,684,214	+1.33(+3.31%)
May 01, 2006	40.22	40.65	39.98	40.18	5,022,662	+0.44(+1.11%)
Apr 28, 2006	39.63	40.48	39.30	39.73	5,945,652	+0.38(+0.97%)
Apr 27, 2006	39.07	40.18	38.38	39.35	6,146,559	-0.26(-0.65%)
Apr 26, 2006	40.92	41.41	39.27	39.61	8,679,221	-1.31(-3.20%)
Apr 25, 2006	41.60	42.19	40.23	40.92	5,739,904	-0.42(-1.01%)
Apr 24, 2006	42.30	42.30	40.88	41.33	5,257,305	-1.07(-2.53%)
Apr 21, 2006	41.97	42.57	41.63	42.40	7,881,193	+0.59(+1.42%)
Apr 20, 2006	43.13	43.13	41.09	41.81	6,853,967	-0.96(-2.24%)
Apr 19, 2006	41.78	43.06	41.75	42.77	5,516,003	+0.61(+1.46%)
Apr 18, 2006	40.88	42.38	41.11	42.15	7,018,565	+1.28(+3.14%)
Apr 17, 2006	40.49	40.91	40.16	40.87	3,868,660	+1.14(+2.86%)
Apr 13, 2006	39.66	40.18	38.64	39.73	5,407,380	+0.07(+0.18%)
Apr 12, 2006	39.76	40.26	39.34	39.66	4,590,592	-0.31(-0.78%)
Apr 11, 2006	40.82	41.16	39.92	39.97	4,491,501	-0.42(-1.03%)
Apr 10, 2006	40.31	40.85	39.90	40.39	5,239,302	+0.86(+2.17%)
Apr 07, 2006	40.29	40.42	39.10	39.53	7,341,861	-1.14(-2.81%)
Apr 06, 2006	41.51	41.70	40.35	40.67	6,001,174	-0.69(-1.68%)
Apr 05, 2006	41.26	41.52	40.43	41.37	4,425,540	+0.30(+0.74%)
Apr 04, 2006	40.44	41.35	39.83	41.06	6,051,400	+0.22(+0.55%)
Apr 03, 2006	41.15	41.64	40.75	40.84	5,349,892	+0.40(+1.00%)
Mar 31, 2006	40.95	41.11	39.99	40.43	5,907,982	-0.92(-2.22%)
Mar 30, 2006	41.65	42.07	41.07	41.35	5,371,223	-0.30(-0.71%)
Mar 29, 2006	40.51	41.81	40.51	41.65	4,644,752	+0.81(+1.97%)
Mar 28, 2006	40.32	41.34	40.26	40.84	5,358,666	+0.78(+1.95%)
Mar 27, 2006	40.29	40.30	39.46	40.06	5,021,301	-0.23(-0.57%)
Mar 24, 2006	39.63	40.98	39.61	40.29	6,159,418	+0.73(+1.85%)
Mar 23, 2006	38.85	39.88	38.81	39.56	5,650,798	+1.04(+2.71%)
Mar 22, 2006	38.68	39.81	38.36	38.52	7,386,188	-0.32(-0.82%)
Mar 21, 2006	38.68	39.71	38.46	38.83	5,676,213	-0.10(-0.25%)
Mar 20, 2006	39.99	40.00	38.67	38.93	5,911,764	-1.06(-2.64%)
Mar 17, 2006	40.67	40.67	39.86	39.99	4,475,616	-0.47(-1.16%)
Mar 16, 2006	39.87	40.78	39.55	40.46	5,520,995	+0.55(+1.37%)
Mar 15, 2006	39.88	40.08	39.47	39.91	4,137,191	-0.05(-0.12%)
Mar 14, 2006	39.13	40.10	38.78	39.96	5,466,532	+0.87(+2.23%)
Mar 13, 2006	38.15	39.26	37.94	39.09	6,896,025	+1.51(+4.03%)
Mar 10, 2006	37.25	37.81	36.55	37.57	6,773,030	+0.09(+0.25%)
Mar 09, 2006	38.46	38.67	37.46	37.48	5,761,236	-0.55(-1.44%)
Mar 08, 2006	37.14	38.27	36.75	38.03	6,900,714	+0.34(+0.91%)
Mar 07, 2006	38.36	38.48	37.17	37.68	6,474,544	-0.63(-1.66%)
Mar 06, 2006	39.79	39.87	38.13	38.32	5,884,684	-1.88(-4.67%)
Mar 03, 2006	39.69	40.41	39.69	40.20	4,014,196	+0.21(+0.53%)
Mar 02, 2006	39.00	40.16	39.00	39.98	7,127,793	+0.87(+2.23%)

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.