Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.87	31.59	30.87	31.57	23,303,794	+0.71(+2.29%)
May 30, 2006	31.68	31.72	30.84	30.86	14,814,552	-0.73(-2.31%)
May 26, 2006	31.47	31.64	31.26	31.59	10,086,858	+0.18(+0.57%)
May 25, 2006	30.86	31.54	30.64	31.41	20,986,444	+1.00(+3.28%)
May 24, 2006	30.54	30.89	29.90	30.41	25,177,560	-0.26(-0.86%)
May 23, 2006	31.13	31.47	30.60	30.68	16,079,197	-0.06(-0.21%)
May 22, 2006	30.62	31.02	30.11	30.74	19,294,128	-0.13(-0.43%)
May 19, 2006	31.00	31.31	30.32	30.87	21,605,414	-0.12(-0.39%)
May 18, 2006	31.12	31.49	30.99	30.99	16,704,228	-0.13(-0.41%)
May 17, 2006	31.69	32.17	30.77	31.12	20,850,454	-1.10(-3.41%)
May 16, 2006	32.10	32.64	31.92	32.22	17,881,936	+0.24(+0.76%)
May 15, 2006	31.89	32.52	31.66	31.97	22,760,584	-0.43(-1.34%)
May 12, 2006	33.13	33.16	32.30	32.41	23,248,298	-0.70(-2.12%)
May 11, 2006	33.36	33.61	33.00	33.11	24,590,030	-0.09(-0.27%)
May 10, 2006	33.16	33.24	32.80	33.20	19,558,724	+0.01(+0.03%)
May 09, 2006	32.71	33.36	32.68	33.19	28,790,994	+0.45(+1.37%)
May 08, 2006	32.73	32.92	32.35	32.74	12,313,672	-0.18(-0.55%)
May 05, 2006	32.99	33.21	32.72	32.92	16,415,198	+0.18(+0.56%)
May 04, 2006	32.52	32.97	32.23	32.73	18,628,374	+0.05(+0.16%)
May 03, 2006	33.13	33.13	32.43	32.68	16,448,344	-0.48(-1.43%)
May 02, 2006	32.51	33.24	32.41	33.16	15,919,151	+0.86(+2.66%)
May 01, 2006	32.53	32.73	32.26	32.30	13,686,655	+0.08(+0.25%)
Apr 28, 2006	31.94	32.41	31.89	32.22	16,798,740	+0.55(+1.73%)
Apr 27, 2006	31.49	32.20	30.99	31.67	18,483,102	-0.13(-0.40%)
Apr 26, 2006	31.91	32.62	31.68	31.79	21,360,138	-0.10(-0.31%)
Apr 25, 2006	32.41	32.70	31.71	31.89	17,869,058	-0.31(-0.95%)
Apr 24, 2006	32.51	32.57	32.09	32.20	21,687,426	-0.26(-0.80%)
Apr 21, 2006	31.93	32.48	31.74	32.46	20,741,736	+0.77(+2.42%)
Apr 20, 2006	32.05	32.17	31.36	31.69	17,000,076	-0.52(-1.61%)
Apr 19, 2006	31.94	32.43	31.74	32.21	15,570,270	+0.07(+0.23%)
Apr 18, 2006	31.32	32.19	31.60	32.14	17,459,188	+0.82(+2.61%)
Apr 17, 2006	31.17	31.40	31.15	31.32	9,701,233	+0.29(+0.92%)
Apr 13, 2006	30.98	31.12	30.62	31.03	9,940,449	+0.06(+0.19%)
Apr 12, 2006	31.26	31.55	30.75	30.98	13,517,329	-0.42(-1.33%)
Apr 11, 2006	31.63	31.96	31.30	31.39	14,161,300	-0.14(-0.44%)
Apr 10, 2006	31.22	31.58	31.21	31.53	13,978,336	+0.56(+1.82%)
Apr 07, 2006	31.51	31.51	30.83	30.97	13,031,889	-0.40(-1.28%)
Apr 06, 2006	31.49	31.59	31.13	31.37	9,872,075	-0.05(-0.15%)
Apr 05, 2006	31.10	31.42	30.94	31.41	13,018,630	+0.31(+1.00%)
Apr 04, 2006	30.80	31.23	30.65	31.10	10,977,432	+0.30(+0.98%)
Apr 03, 2006	30.81	31.26	30.74	30.80	13,097,990	+0.20(+0.64%)
Mar 31, 2006	30.76	30.84	30.44	30.61	13,946,138	-0.29(-0.92%)
Mar 30, 2006	31.02	31.30	30.83	30.89	12,787,369	-0.06(-0.20%)
Mar 29, 2006	30.38	31.06	30.38	30.96	13,868,293	+0.41(+1.33%)
Mar 28, 2006	30.87	31.08	30.53	30.55	16,573,350	-0.18(-0.60%)
Mar 27, 2006	30.54	30.84	30.27	30.73	13,819,048	+0.34(+1.11%)
Mar 24, 2006	29.94	30.52	29.91	30.40	18,070,962	+0.50(+1.66%)
Mar 23, 2006	29.91	30.03	29.67	29.90	13,980,230	+0.07(+0.25%)
Mar 22, 2006	29.79	30.22	29.70	29.83	12,118,965	-0.04(-0.14%)
Mar 21, 2006	29.88	30.15	29.65	29.87	11,802,472	-0.09(-0.32%)
Mar 20, 2006	30.09	30.32	29.91	29.96	13,024,691	-0.23(-0.75%)
Mar 17, 2006	30.61	30.64	30.11	30.19	17,777,196	-0.30(-0.97%)
Mar 16, 2006	29.84	30.64	29.71	30.49	21,312,976	+0.65(+2.19%)
Mar 15, 2006	29.83	29.88	29.40	29.83	16,554,220	+0.08(+0.27%)
Mar 14, 2006	29.14	29.81	29.05	29.75	19,189,576	+0.62(+2.12%)
Mar 13, 2006	28.79	29.24	28.65	29.13	20,049,468	+0.58(+2.03%)
Mar 10, 2006	28.59	28.83	28.38	28.55	21,050,274	-0.20(-0.68%)
Mar 09, 2006	29.29	29.36	28.75	28.75	22,209,990	-0.35(-1.22%)
Mar 08, 2006	29.21	29.37	28.59	29.10	26,876,886	-0.11(-0.36%)
Mar 07, 2006	29.49	29.53	29.01	29.21	20,423,350	-0.40(-1.34%)
Mar 06, 2006	29.96	30.02	29.49	29.60	16,314,246	-0.48(-1.58%)
Mar 03, 2006	30.00	30.33	29.92	30.08	17,943,114	-0.02(-0.07%)
Mar 02, 2006	30.22	30.41	29.83	30.10	19,048,850	-0.12(-0.40%)

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.