Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.03	35.53	34.77	35.44	44,470,804	+0.41(+1.18%)
May 30, 2006	35.90	35.96	34.97	35.03	30,706,188	-0.80(-2.24%)
May 26, 2006	35.80	35.91	35.41	35.83	22,866,840	+0.03(+0.10%)
May 25, 2006	35.36	36.03	35.21	35.80	33,734,648	+0.83(+2.36%)
May 24, 2006	34.91	35.43	34.42	34.97	42,218,324	-0.17(-0.48%)
May 23, 2006	35.67	35.91	35.02	35.14	34,109,488	-0.23(-0.64%)
May 22, 2006	34.88	35.73	34.65	35.36	39,203,784	+0.19(+0.55%)
May 19, 2006	34.85	35.52	34.62	35.17	45,860,348	+0.33(+0.93%)
May 18, 2006	35.06	35.49	34.83	34.85	32,840,254	-0.17(-0.48%)
May 17, 2006	35.75	35.92	34.87	35.02	46,260,280	-1.04(-2.87%)
May 16, 2006	36.14	36.49	35.81	36.05	27,209,908	-0.02(-0.06%)
May 15, 2006	35.79	36.35	35.70	36.07	33,536,830	-0.14(-0.39%)
May 12, 2006	36.92	36.95	36.11	36.21	32,995,966	-0.71(-1.92%)
May 11, 2006	37.30	37.39	36.80	36.92	30,978,768	-0.24(-0.66%)
May 10, 2006	36.95	37.21	36.66	37.17	26,361,574	-0.03(-0.09%)
May 09, 2006	37.01	37.34	36.91	37.20	24,113,904	+0.13(+0.36%)
May 08, 2006	37.01	37.29	36.76	37.07	28,495,126	-0.17(-0.45%)
May 05, 2006	37.18	37.27	36.77	37.24	24,332,002	+0.40(+1.09%)
May 04, 2006	37.10	37.48	36.59	36.84	39,850,176	-0.27(-0.72%)
May 03, 2006	37.59	37.69	36.77	37.10	39,402,804	-0.52(-1.39%)
May 02, 2006	37.13	37.69	37.13	37.63	32,592,252	+0.73(+1.97%)
May 01, 2006	36.89	37.43	36.84	36.90	33,982,824	+0.20(+0.54%)
Apr 28, 2006	36.41	36.95	36.38	36.70	35,494,904	+0.38(+1.06%)
Apr 27, 2006	35.78	36.89	35.49	36.32	46,945,168	-0.40(-1.08%)
Apr 26, 2006	37.23	37.70	36.66	36.71	39,898,468	-0.49(-1.33%)
Apr 25, 2006	37.73	37.81	36.73	37.21	37,433,732	-0.27(-0.71%)
Apr 24, 2006	37.67	37.74	37.38	37.48	28,122,690	-0.34(-0.91%)
Apr 21, 2006	37.35	37.82	37.30	37.82	37,402,452	+0.63(+1.69%)
Apr 20, 2006	37.24	37.69	36.85	37.19	39,795,520	-0.22(-0.59%)
Apr 19, 2006	36.71	37.52	36.62	37.41	35,958,256	+0.44(+1.20%)
Apr 18, 2006	36.36	37.12	36.34	36.97	38,357,168	+0.87(+2.40%)
Apr 17, 2006	35.96	36.19	35.85	36.10	19,881,862	+0.29(+0.80%)
Apr 13, 2006	35.76	35.95	35.49	35.82	19,869,660	+0.06(+0.16%)
Apr 12, 2006	36.10	36.23	35.61	35.76	24,263,944	-0.31(-0.87%)
Apr 11, 2006	36.19	36.50	35.96	36.07	25,309,922	+0.03(+0.10%)
Apr 10, 2006	35.95	36.13	35.78	36.04	22,268,058	+0.35(+0.99%)
Apr 07, 2006	35.94	36.42	35.63	35.68	27,735,132	-0.44(-1.22%)
Apr 06, 2006	35.84	36.48	35.84	36.13	26,483,084	-0.04(-0.11%)
Apr 05, 2006	35.86	36.18	35.81	36.17	27,135,660	+0.24(+0.66%)
Apr 04, 2006	35.51	36.08	35.16	35.93	25,568,238	+0.42(+1.18%)
Apr 03, 2006	35.70	36.06	35.42	35.51	28,666,648	+0.10(+0.28%)
Mar 31, 2006	35.43	35.60	35.39	35.41	33,186,738	-0.15(-0.43%)
Mar 30, 2006	35.64	35.92	35.49	35.56	27,100,944	-0.09(-0.26%)
Mar 29, 2006	35.46	35.78	35.46	35.66	32,853,316	+0.19(+0.54%)
Mar 28, 2006	35.75	36.01	35.41	35.46	34,759,832	-0.20(-0.55%)
Mar 27, 2006	35.56	35.77	35.45	35.66	20,347,620	+0.07(+0.20%)
Mar 24, 2006	35.58	35.89	35.44	35.59	26,528,628	-0.05(-0.13%)
Mar 23, 2006	35.56	35.70	35.45	35.64	26,523,472	+0.12(+0.33%)
Mar 22, 2006	35.28	35.78	35.27	35.52	27,673,260	+0.19(+0.54%)
Mar 21, 2006	35.29	35.63	35.13	35.33	35,632,056	+0.03(+0.10%)
Mar 20, 2006	35.36	35.70	35.10	35.29	28,831,296	-0.23(-0.64%)
Mar 17, 2006	35.96	35.96	35.49	35.52	46,253,920	-0.34(-0.96%)
Mar 16, 2006	35.48	36.03	35.41	35.87	32,614,078	+0.36(+1.02%)
Mar 15, 2006	35.30	35.61	35.15	35.50	30,932,708	+0.12(+0.35%)
Mar 14, 2006	34.65	35.42	34.59	35.38	31,630,486	+0.68(+1.96%)
Mar 13, 2006	34.72	34.89	34.59	34.70	29,020,178	+0.27(+0.78%)
Mar 10, 2006	34.28	34.45	34.00	34.43	34,807,784	+0.15(+0.44%)
Mar 09, 2006	34.88	34.92	34.25	34.28	37,514,852	-0.46(-1.32%)
Mar 08, 2006	34.59	35.15	34.42	34.74	38,083,900	-0.08(-0.23%)
Mar 07, 2006	34.85	34.92	34.59	34.82	32,093,838	-0.18(-0.52%)
Mar 06, 2006	35.46	35.55	34.92	35.00	21,980,010	-0.48(-1.34%)
Mar 03, 2006	35.39	35.78	35.38	35.48	31,317,174	+0.08(+0.21%)
Mar 02, 2006	34.93	35.48	34.90	35.41	33,910,124	+0.30(+0.85%)

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.