Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.51	33.98	33.26	33.90	46,491,976	+0.40(+1.18%)
May 30, 2006	34.34	34.39	33.45	33.50	32,101,766	-0.77(-2.24%)
May 26, 2006	34.24	34.34	33.87	34.27	23,906,124	+0.03(+0.10%)
May 25, 2006	33.83	34.47	33.68	34.24	35,267,868	+0.79(+2.36%)
May 24, 2006	33.39	33.89	32.92	33.45	44,137,120	-0.16(-0.48%)
May 23, 2006	34.12	34.35	33.50	33.61	35,659,744	-0.22(-0.64%)
May 22, 2006	33.37	34.18	33.15	33.83	40,985,572	+0.18(+0.55%)
May 19, 2006	33.34	33.97	33.11	33.64	47,944,672	+0.31(+0.94%)
May 18, 2006	33.53	33.95	33.32	33.33	34,332,824	-0.16(-0.48%)
May 17, 2006	34.20	34.36	33.36	33.49	48,362,784	-0.99(-2.87%)
May 16, 2006	34.57	34.90	34.25	34.48	28,446,582	-0.02(-0.06%)
May 15, 2006	34.23	34.77	34.14	34.51	35,061,060	-0.13(-0.39%)
May 12, 2006	35.32	35.34	34.54	34.64	34,495,612	-0.68(-1.92%)
May 11, 2006	35.67	35.76	35.20	35.32	32,386,736	-0.23(-0.66%)
May 10, 2006	35.34	35.59	35.06	35.55	27,559,692	-0.03(-0.09%)
May 09, 2006	35.40	35.71	35.30	35.59	25,209,866	+0.13(+0.36%)
May 08, 2006	35.40	35.67	35.16	35.46	29,790,212	-0.16(-0.45%)
May 05, 2006	35.56	35.65	35.17	35.62	25,437,878	+0.38(+1.09%)
May 04, 2006	35.49	35.85	35.00	35.24	41,661,340	-0.26(-0.72%)
May 03, 2006	35.95	36.05	35.17	35.49	41,193,640	-0.50(-1.39%)
May 02, 2006	35.52	36.05	35.52	35.99	34,073,548	+0.70(+1.97%)
May 01, 2006	35.29	35.80	35.24	35.30	35,527,324	+0.19(+0.54%)
Apr 28, 2006	34.82	35.34	34.80	35.11	37,108,128	+0.37(+1.06%)
Apr 27, 2006	34.23	35.29	33.95	34.74	49,078,800	-0.38(-1.08%)
Apr 26, 2006	35.61	36.06	35.07	35.12	41,711,832	-0.47(-1.33%)
Apr 25, 2006	36.09	36.16	35.14	35.59	39,135,072	-0.26(-0.71%)
Apr 24, 2006	36.04	36.10	35.75	35.85	29,400,850	-0.33(-0.91%)
Apr 21, 2006	35.73	36.18	35.67	36.18	39,102,372	+0.60(+1.69%)
Apr 20, 2006	35.62	36.05	35.25	35.57	41,604,204	-0.21(-0.59%)
Apr 19, 2006	35.12	35.89	35.02	35.79	37,592,540	+0.42(+1.20%)
Apr 18, 2006	34.78	35.51	34.76	35.36	40,100,480	+0.83(+2.40%)
Apr 17, 2006	34.40	34.61	34.29	34.53	20,785,482	+0.27(+0.80%)
Apr 13, 2006	34.21	34.38	33.95	34.26	20,772,724	+0.06(+0.16%)
Apr 12, 2006	34.53	34.65	34.06	34.21	25,366,726	-0.30(-0.87%)
Apr 11, 2006	34.62	34.91	34.39	34.51	26,460,244	+0.03(+0.10%)
Apr 10, 2006	34.39	34.56	34.23	34.47	23,280,128	+0.34(+0.99%)
Apr 07, 2006	34.38	34.83	34.08	34.13	28,995,676	-0.42(-1.22%)
Apr 06, 2006	34.28	34.90	34.28	34.56	27,686,724	-0.04(-0.11%)
Apr 05, 2006	34.30	34.61	34.26	34.60	28,368,960	+0.23(+0.66%)
Apr 04, 2006	33.97	34.51	33.63	34.37	26,730,300	+0.40(+1.18%)
Apr 03, 2006	34.15	34.50	33.88	33.97	29,969,530	+0.09(+0.28%)
Mar 31, 2006	33.89	34.05	33.85	33.87	34,695,056	-0.14(-0.43%)
Mar 30, 2006	34.09	34.36	33.95	34.02	28,332,666	-0.09(-0.26%)
Mar 29, 2006	33.92	34.23	33.92	34.11	34,346,480	+0.18(+0.54%)
Mar 28, 2006	34.20	34.45	33.87	33.92	36,339,644	-0.19(-0.55%)
Mar 27, 2006	34.01	34.21	33.91	34.11	21,272,408	+0.07(+0.20%)
Mar 24, 2006	34.03	34.33	33.90	34.04	27,734,340	-0.04(-0.13%)
Mar 23, 2006	34.01	34.14	33.91	34.09	27,728,948	+0.11(+0.33%)
Mar 22, 2006	33.74	34.22	33.74	33.98	28,930,992	+0.18(+0.54%)
Mar 21, 2006	33.76	34.08	33.60	33.79	37,251,512	+0.03(+0.10%)
Mar 20, 2006	33.82	34.14	33.58	33.76	30,141,662	-0.22(-0.64%)
Mar 17, 2006	34.39	34.39	33.94	33.98	48,356,136	-0.33(-0.96%)
Mar 16, 2006	33.93	34.46	33.87	34.31	34,096,368	+0.35(+1.02%)
Mar 15, 2006	33.77	34.06	33.62	33.96	32,338,582	+0.12(+0.35%)
Mar 14, 2006	33.14	33.88	33.08	33.84	33,068,074	+0.65(+1.96%)
Mar 13, 2006	33.22	33.37	33.09	33.19	30,339,128	+0.26(+0.78%)
Mar 10, 2006	32.79	32.95	32.52	32.94	36,389,776	+0.14(+0.44%)
Mar 09, 2006	33.36	33.40	32.76	32.79	39,219,880	-0.44(-1.32%)
Mar 08, 2006	33.09	33.62	32.92	33.23	39,814,792	-0.08(-0.23%)
Mar 07, 2006	33.34	33.40	33.09	33.31	33,552,484	-0.17(-0.52%)
Mar 06, 2006	33.92	34.00	33.40	33.48	22,978,988	-0.46(-1.34%)
Mar 03, 2006	33.86	34.23	33.84	33.94	32,740,520	+0.07(+0.21%)
Mar 02, 2006	33.42	33.94	33.38	33.87	35,451,320	+0.28(+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.