Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.64	35.71	35.26	35.42	17,803,026	-0.08(-0.24%)
May 30, 2006	35.77	35.92	35.47	35.51	10,676,516	-0.49(-1.36%)
May 26, 2006	36.04	36.11	35.72	36.00	9,867,239	-0.08(-0.24%)
May 25, 2006	36.00	36.09	35.82	36.08	12,379,000	+0.29(+0.80%)
May 24, 2006	35.62	36.00	35.38	35.79	15,364,932	+0.22(+0.61%)
May 23, 2006	35.46	35.90	35.30	35.58	14,570,052	+0.14(+0.39%)
May 22, 2006	35.23	35.58	35.23	35.44	14,102,926	+0.08(+0.24%)
May 19, 2006	35.90	35.91	35.09	35.36	24,912,840	-0.48(-1.35%)
May 18, 2006	36.04	36.26	35.83	35.84	12,453,127	-0.29(-0.80%)
May 17, 2006	36.28	36.51	36.07	36.13	15,439,826	-0.46(-1.27%)
May 16, 2006	36.30	36.73	36.25	36.59	17,594,732	+0.31(+0.85%)
May 15, 2006	35.71	36.37	35.29	36.28	17,661,050	+0.37(+1.02%)
May 12, 2006	36.43	36.45	35.92	35.92	21,272,012	-0.42(-1.15%)
May 11, 2006	36.99	36.99	36.24	36.34	18,959,202	-0.45(-1.22%)
May 10, 2006	37.01	37.05	36.73	36.79	14,729,794	-0.10(-0.28%)
May 09, 2006	36.80	37.00	36.67	36.89	17,551,542	+0.10(+0.28%)
May 08, 2006	36.57	36.96	36.19	36.79	22,442,432	+0.40(+1.09%)
May 05, 2006	36.72	36.72	36.34	36.39	20,534,260	-0.08(-0.23%)
May 04, 2006	36.71	37.01	36.30	36.47	23,620,508	-0.23(-0.64%)
May 03, 2006	36.73	36.88	36.03	36.71	44,047,712	-1.23(-3.25%)
May 02, 2006	37.65	38.09	37.50	37.94	13,001,886	+0.15(+0.40%)
May 01, 2006	38.15	38.31	37.71	37.79	11,187,598	-0.22(-0.57%)
Apr 28, 2006	38.07	38.18	37.87	38.01	13,518,941	-0.11(-0.29%)
Apr 27, 2006	37.74	38.35	37.71	38.12	13,518,788	+0.24(+0.64%)
Apr 26, 2006	37.58	37.91	37.53	37.88	24,304,504	+0.48(+1.29%)
Apr 25, 2006	37.15	37.56	36.98	37.39	34,259,808	+0.44(+1.18%)
Apr 24, 2006	36.66	37.22	36.66	36.96	14,264,199	+0.17(+0.46%)
Apr 21, 2006	36.63	37.06	36.56	36.79	18,496,364	+0.05(+0.14%)
Apr 20, 2006	36.67	37.09	36.41	36.73	23,867,396	+0.12(+0.34%)
Apr 19, 2006	36.35	36.62	35.96	36.61	19,723,144	-0.06(-0.16%)
Apr 18, 2006	36.52	36.81	36.46	36.67	17,132,354	+0.08(+0.23%)
Apr 17, 2006	36.69	36.87	36.40	36.58	20,186,288	-0.37(-1.01%)
Apr 13, 2006	36.84	37.00	36.79	36.96	10,492,882	+0.12(+0.32%)
Apr 12, 2006	36.76	36.89	36.75	36.84	13,555,086	-0.05(-0.12%)
Apr 11, 2006	37.39	37.41	36.62	36.88	20,590,008	-0.43(-1.16%)
Apr 10, 2006	37.41	37.48	37.18	37.31	10,956,485	-0.08(-0.23%)
Apr 07, 2006	37.54	37.83	37.39	37.40	11,326,664	-0.14(-0.38%)
Apr 06, 2006	37.59	37.82	37.37	37.54	10,119,487	-0.08(-0.21%)
Apr 05, 2006	37.84	37.94	37.57	37.62	13,682,665	-0.25(-0.66%)
Apr 04, 2006	37.90	38.18	37.72	37.87	13,590,159	+0.08(+0.21%)
Apr 03, 2006	37.67	38.10	37.67	37.79	10,944,539	+0.16(+0.43%)
Mar 31, 2006	37.63	38.07	37.60	37.63	17,116,886	+0.00(+0.00%)
Mar 30, 2006	37.56	37.94	37.48	37.63	12,894,983	-0.07(-0.19%)
Mar 29, 2006	37.50	37.86	37.22	37.70	19,038,230	+0.14(+0.36%)
Mar 28, 2006	37.87	38.05	37.54	37.56	21,614,930	-0.50(-1.30%)
Mar 27, 2006	38.12	38.27	38.04	38.06	12,316,053	-0.29(-0.77%)
Mar 24, 2006	38.35	38.49	37.86	38.35	13,605,321	+0.06(+0.15%)
Mar 23, 2006	38.69	38.78	38.16	38.29	14,039,213	-0.55(-1.41%)
Mar 22, 2006	38.33	38.91	38.33	38.84	8,959,942	+0.30(+0.78%)
Mar 21, 2006	38.66	38.99	38.48	38.54	10,582,172	-0.10(-0.25%)
Mar 20, 2006	38.77	38.77	38.33	38.64	10,763,509	+0.05(+0.14%)
Mar 17, 2006	38.78	38.78	38.42	38.59	26,676,740	-0.19(-0.49%)
Mar 16, 2006	39.05	39.08	38.52	38.78	19,128,898	-0.33(-0.85%)
Mar 15, 2006	39.51	39.51	39.03	39.11	15,030,286	-0.07(-0.18%)
Mar 14, 2006	39.23	39.62	38.91	39.18	28,037,992	-1.29(-3.18%)
Mar 13, 2006	40.55	40.81	40.35	40.47	9,122,134	-0.18(-0.43%)
Mar 10, 2006	40.12	40.77	40.12	40.64	13,028,841	+0.55(+1.38%)
Mar 09, 2006	39.89	40.48	39.89	40.09	10,895,529	+0.22(+0.54%)
Mar 08, 2006	39.34	40.04	39.33	39.87	13,294,261	+0.50(+1.28%)
Mar 07, 2006	38.89	39.54	38.80	39.37	11,282,095	+0.39(+1.01%)
Mar 06, 2006	38.88	39.15	38.85	38.98	6,189,959	+0.02(+0.05%)
Mar 03, 2006	38.72	39.28	38.72	38.96	11,947,406	+0.08(+0.20%)
Mar 02, 2006	39.17	39.19	38.76	38.88	16,658,489	-0.37(-0.93%)

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.