Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.15	36.98	35.55	36.73	1,495,668	+1.48(+4.20%)
May 30, 2006	35.90	35.90	35.19	35.25	400,566	-0.65(-1.81%)
May 26, 2006	36.74	36.96	35.66	35.90	584,336	-0.45(-1.23%)
May 25, 2006	36.27	37.34	35.83	36.35	943,068	+0.07(+0.21%)
May 24, 2006	35.95	36.46	35.39	36.27	848,061	+0.24(+0.67%)
May 23, 2006	36.52	36.78	35.83	36.03	1,450,659	+0.94(+2.68%)
May 22, 2006	34.57	35.40	33.71	35.09	679,758	+0.27(+0.76%)
May 19, 2006	35.51	35.55	34.47	34.83	587,391	-0.34(-0.97%)
May 18, 2006	35.56	36.36	35.17	35.17	707,995	-0.38(-1.08%)
May 17, 2006	36.37	36.57	35.49	35.55	698,470	-1.06(-2.91%)
May 16, 2006	36.47	37.03	36.24	36.62	1,006,896	+0.17(+0.48%)
May 15, 2006	36.08	36.66	35.83	36.44	595,066	+0.42(+1.18%)
May 12, 2006	37.11	37.11	35.87	36.02	469,009	-0.88(-2.39%)
May 11, 2006	37.03	37.20	36.42	36.90	719,319	-0.27(-0.72%)
May 10, 2006	37.48	37.61	36.55	37.16	593,571	-0.53(-1.41%)
May 09, 2006	37.49	37.70	36.96	37.70	493,720	+0.33(+0.89%)
May 08, 2006	37.61	37.61	37.25	37.36	610,595	-0.19(-0.51%)
May 05, 2006	37.41	37.60	37.03	37.55	675,657	+0.52(+1.41%)
May 04, 2006	36.22	37.27	36.22	37.03	558,069	+1.08(+3.01%)
May 03, 2006	36.06	36.18	35.60	35.95	578,450	-0.17(-0.46%)
May 02, 2006	35.39	36.26	35.39	36.12	655,444	+0.76(+2.16%)
May 01, 2006	35.13	35.53	34.94	35.35	668,144	+0.03(+0.09%)
Apr 28, 2006	35.67	35.85	35.25	35.32	426,119	-0.49(-1.37%)
Apr 27, 2006	36.60	36.68	35.46	35.81	587,613	-0.81(-2.20%)
Apr 26, 2006	37.09	37.61	36.62	36.62	455,925	-0.55(-1.48%)
Apr 25, 2006	37.39	37.40	36.59	37.16	450,652	+0.09(+0.25%)
Apr 24, 2006	37.82	37.95	36.70	37.07	747,343	-0.99(-2.60%)
Apr 21, 2006	38.65	38.75	37.73	38.06	676,485	-0.31(-0.80%)
Apr 20, 2006	38.50	39.25	37.41	38.37	1,192,667	+0.35(+0.92%)
Apr 19, 2006	37.41	38.20	37.41	38.02	980,155	+0.69(+1.85%)
Apr 18, 2006	36.75	37.33	36.58	37.33	620,287	+0.84(+2.30%)
Apr 17, 2006	36.10	36.60	36.10	36.49	691,093	+0.08(+0.23%)
Apr 13, 2006	35.87	36.64	35.87	36.41	404,434	+0.53(+1.48%)
Apr 12, 2006	35.69	35.99	34.75	35.88	561,413	+0.18(+0.51%)
Apr 11, 2006	36.62	36.72	35.43	35.69	758,510	-0.81(-2.23%)
Apr 10, 2006	36.74	37.10	36.22	36.51	713,537	-0.12(-0.34%)
Apr 07, 2006	36.72	37.21	36.16	36.63	488,059	+0.00(+0.00%)
Apr 06, 2006	36.48	36.72	36.08	36.63	371,701	-0.01(-0.02%)
Apr 05, 2006	36.16	36.72	36.06	36.64	562,248	+0.48(+1.33%)
Apr 04, 2006	36.50	36.80	36.05	36.16	607,904	-0.37(-1.00%)
Apr 03, 2006	36.67	37.55	36.44	36.52	610,501	-0.15(-0.41%)
Mar 31, 2006	36.99	37.23	36.32	36.67	491,658	-0.15(-0.41%)
Mar 30, 2006	36.38	37.11	36.38	36.82	767,404	+0.46(+1.26%)
Mar 29, 2006	35.91	36.48	35.53	36.37	942,849	+0.44(+1.23%)
Mar 28, 2006	36.98	37.03	35.54	35.93	1,213,640	-1.21(-3.25%)
Mar 27, 2006	37.90	37.90	36.92	37.13	596,106	-0.78(-2.06%)
Mar 24, 2006	37.65	38.44	37.04	37.91	736,109	+0.22(+0.60%)
Mar 23, 2006	38.16	38.24	37.01	37.69	878,705	-1.16(-3.00%)
Mar 22, 2006	39.48	39.49	37.97	38.85	1,097,419	-0.80(-2.01%)
Mar 21, 2006	39.85	39.97	39.28	39.65	449,046	-0.22(-0.56%)
Mar 20, 2006	38.79	39.98	38.64	39.87	734,636	+1.02(+2.63%)
Mar 17, 2006	38.71	38.85	38.44	38.85	456,071	-0.02(-0.04%)
Mar 16, 2006	38.93	39.02	38.21	38.87	435,062	+0.04(+0.11%)
Mar 15, 2006	38.31	39.06	38.18	38.83	572,985	+0.67(+1.76%)
Mar 14, 2006	37.68	38.28	37.36	38.15	536,023	+0.37(+0.99%)
Mar 13, 2006	37.99	38.36	37.75	37.78	309,442	+0.02(+0.07%)
Mar 10, 2006	37.26	37.99	37.19	37.75	333,938	+0.38(+1.02%)
Mar 09, 2006	37.41	37.95	37.25	37.37	313,846	+0.12(+0.31%)
Mar 08, 2006	37.11	37.58	36.59	37.26	565,884	+0.04(+0.11%)
Mar 07, 2006	38.07	38.07	36.83	37.21	400,526	-0.81(-2.14%)
Mar 06, 2006	38.24	38.39	37.40	38.03	514,940	-0.04(-0.11%)
Mar 03, 2006	38.64	38.65	38.01	38.07	405,062	-0.54(-1.40%)
Mar 02, 2006	39.07	39.23	38.22	38.61	576,466	-0.59(-1.51%)

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.