Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.60	35.77	35.38	35.60	2,763,318	+0.13(+0.36%)
May 30, 2006	35.96	35.98	35.47	35.47	2,907,509	+0.19(+0.55%)
May 26, 2006	35.27	35.34	35.11	35.27	1,848,915	+0.05(+0.15%)
May 25, 2006	35.12	35.24	34.96	35.22	2,182,123	+0.23(+0.67%)
May 24, 2006	34.98	35.10	34.76	34.99	3,751,690	-0.02(-0.05%)
May 23, 2006	35.16	35.24	34.97	35.00	3,084,594	-0.18(-0.52%)
May 22, 2006	35.09	35.47	34.97	35.19	2,651,510	+0.10(+0.28%)
May 19, 2006	35.25	35.26	34.97	35.09	5,153,887	-0.16(-0.45%)
May 18, 2006	35.14	35.63	35.14	35.24	3,611,419	-0.36(-1.02%)
May 17, 2006	35.66	36.11	35.51	35.61	2,408,635	-0.48(-1.33%)
May 16, 2006	36.26	36.46	36.05	36.09	2,149,228	-0.31(-0.85%)
May 15, 2006	36.22	36.40	35.99	36.40	4,055,752	+0.37(+1.03%)
May 12, 2006	35.71	36.14	35.67	36.03	3,640,053	+0.21(+0.59%)
May 11, 2006	35.81	35.91	35.54	35.82	2,963,583	-0.15(-0.42%)
May 10, 2006	35.75	36.12	35.68	35.97	4,183,751	+0.29(+0.81%)
May 09, 2006	35.30	35.69	35.24	35.68	2,574,983	+0.38(+1.06%)
May 08, 2006	35.09	35.37	35.06	35.31	2,637,364	+0.32(+0.91%)
May 05, 2006	34.90	34.99	34.65	34.99	2,126,730	+0.28(+0.79%)
May 04, 2006	34.51	34.90	34.51	34.72	2,371,991	+0.27(+0.78%)
May 03, 2006	34.33	34.64	34.08	34.45	3,503,361	-0.18(-0.51%)
May 02, 2006	34.51	34.80	34.45	34.62	2,150,932	+0.23(+0.67%)
May 01, 2006	34.26	34.82	34.26	34.39	2,227,630	+0.05(+0.15%)
Apr 28, 2006	34.60	34.72	34.34	34.34	2,719,345	-0.24(-0.70%)
Apr 27, 2006	34.46	34.79	34.45	34.58	2,458,403	+0.12(+0.36%)
Apr 26, 2006	34.32	34.68	34.30	34.46	4,018,085	+0.25(+0.72%)
Apr 25, 2006	34.30	34.70	34.14	34.21	4,372,768	-0.12(-0.36%)
Apr 24, 2006	33.68	34.83	33.68	34.34	6,427,403	+0.78(+2.33%)
Apr 21, 2006	33.71	33.82	33.46	33.55	2,372,502	-0.04(-0.10%)
Apr 20, 2006	33.51	33.84	33.51	33.59	2,167,294	+0.02(+0.07%)
Apr 19, 2006	33.77	33.91	33.55	33.57	2,935,631	-0.27(-0.80%)
Apr 18, 2006	33.50	33.85	33.47	33.84	3,198,617	+0.34(+1.02%)
Apr 17, 2006	33.55	33.64	33.50	33.50	2,144,285	-0.09(-0.28%)
Apr 13, 2006	33.61	33.60	33.42	33.59	2,485,503	-0.02(-0.07%)
Apr 12, 2006	33.50	33.78	33.50	33.61	2,211,779	+0.08(+0.24%)
Apr 11, 2006	33.87	33.90	33.46	33.53	2,731,446	-0.23(-0.70%)
Apr 10, 2006	33.74	33.78	33.51	33.77	2,200,530	+0.13(+0.38%)
Apr 07, 2006	33.78	34.07	33.61	33.64	2,209,052	-0.17(-0.50%)
Apr 06, 2006	34.11	34.16	33.75	33.81	2,408,465	-0.30(-0.88%)
Apr 05, 2006	34.47	34.53	33.81	34.11	2,358,697	-0.27(-0.79%)
Apr 04, 2006	34.01	34.42	33.94	34.38	2,265,126	+0.18(+0.51%)
Apr 03, 2006	33.94	34.28	33.93	34.20	2,619,638	+0.29(+0.85%)
Mar 31, 2006	34.07	34.20	33.90	33.91	3,475,068	-0.22(-0.65%)
Mar 30, 2006	34.22	34.41	33.89	34.14	2,723,776	-0.21(-0.60%)
Mar 29, 2006	34.32	34.57	34.13	34.34	2,375,911	-0.03(-0.09%)
Mar 28, 2006	34.83	34.83	34.35	34.37	2,519,250	-0.46(-1.31%)
Mar 27, 2006	34.94	35.28	34.83	34.83	4,393,902	+0.19(+0.54%)
Mar 24, 2006	34.70	34.89	34.43	34.64	2,846,321	-0.15(-0.44%)
Mar 23, 2006	34.88	35.00	34.64	34.79	2,501,013	-0.20(-0.57%)
Mar 22, 2006	34.70	35.07	34.66	34.99	1,449,749	+0.29(+0.83%)
Mar 21, 2006	34.95	35.05	34.63	34.70	2,279,613	-0.16(-0.47%)
Mar 20, 2006	34.73	34.89	34.44	34.87	2,641,625	+0.26(+0.75%)
Mar 17, 2006	35.14	35.14	34.47	34.61	3,737,373	-0.36(-1.02%)
Mar 16, 2006	34.70	35.03	34.60	34.97	2,585,209	+0.31(+0.88%)
Mar 15, 2006	34.70	34.79	34.45	34.66	2,835,072	+0.06(+0.17%)
Mar 14, 2006	34.71	34.82	34.38	34.60	3,101,127	-0.11(-0.30%)
Mar 13, 2006	34.50	34.90	34.43	34.71	3,149,872	+0.33(+0.96%)
Mar 10, 2006	34.15	34.49	34.08	34.38	2,027,705	+0.24(+0.70%)
Mar 09, 2006	34.56	34.62	34.07	34.14	2,356,822	-0.42(-1.21%)
Mar 08, 2006	34.27	34.66	34.22	34.56	2,714,231	+0.04(+0.10%)
Mar 07, 2006	34.63	34.90	34.26	34.52	2,717,811	-0.12(-0.34%)
Mar 06, 2006	34.86	34.96	34.45	34.64	2,867,626	-0.19(-0.54%)
Mar 03, 2006	34.91	35.07	34.76	34.83	2,976,536	-0.14(-0.40%)
Mar 02, 2006	34.73	35.02	34.70	34.97	3,391,383	+0.00(+0.00%)

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.