Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.04	37.21	36.69	37.08	20,254,332	-0.23(-0.62%)
May 30, 2006	37.68	37.71	37.27	37.31	19,315,126	-0.52(-1.38%)
May 26, 2006	37.65	38.00	37.43	37.83	20,040,906	+0.36(+0.96%)
May 25, 2006	37.35	37.59	37.09	37.47	18,106,886	+0.33(+0.89%)
May 24, 2006	36.92	37.32	36.78	37.14	22,259,884	+0.19(+0.52%)
May 23, 2006	37.35	37.45	36.91	36.95	16,447,907	-0.02(-0.06%)
May 22, 2006	36.98	37.33	36.86	36.97	21,097,984	-0.01(-0.02%)
May 19, 2006	37.04	37.67	36.77	36.98	20,576,756	+0.12(+0.31%)
May 18, 2006	37.27	37.57	36.84	36.86	17,185,434	-0.34(-0.91%)
May 17, 2006	37.77	37.78	37.00	37.20	26,939,986	-0.83(-2.18%)
May 16, 2006	38.01	38.15	37.84	38.03	10,606,559	+0.07(+0.18%)
May 15, 2006	37.54	38.13	37.23	37.96	17,449,116	+0.27(+0.71%)
May 12, 2006	38.07	38.19	37.64	37.69	19,883,480	-0.38(-0.99%)
May 11, 2006	38.53	38.53	37.87	38.07	14,656,172	-0.37(-0.96%)
May 10, 2006	38.45	38.64	38.10	38.43	15,523,974	-0.02(-0.04%)
May 09, 2006	38.39	38.57	38.33	38.45	13,502,235	+0.06(+0.16%)
May 08, 2006	38.46	38.55	38.30	38.39	13,996,183	-0.28(-0.71%)
May 05, 2006	38.30	38.69	38.27	38.66	25,325,258	+0.41(+1.06%)
May 04, 2006	37.96	38.27	37.94	38.26	20,706,900	+0.49(+1.30%)
May 03, 2006	37.74	38.00	37.71	37.77	17,942,412	-0.12(-0.32%)
May 02, 2006	37.74	38.04	37.74	37.89	25,099,170	+0.21(+0.57%)
May 01, 2006	38.18	38.30	37.61	37.68	27,533,924	-0.57(-1.48%)
Apr 28, 2006	37.48	38.29	37.46	38.24	38,570,076	+0.67(+1.79%)
Apr 27, 2006	36.46	37.68	35.87	37.57	45,106,004	+1.02(+2.79%)
Apr 26, 2006	36.08	36.60	36.04	36.55	24,879,868	+0.48(+1.32%)
Apr 25, 2006	36.02	36.14	35.88	36.07	16,547,767	+0.02(+0.04%)
Apr 24, 2006	35.89	36.11	35.78	36.06	16,405,874	+0.15(+0.43%)
Apr 21, 2006	35.51	35.97	35.51	35.91	21,541,806	+0.45(+1.27%)
Apr 20, 2006	35.70	35.89	35.32	35.45	22,264,452	+0.18(+0.50%)
Apr 19, 2006	35.14	35.42	35.08	35.28	13,697,125	+0.07(+0.20%)
Apr 18, 2006	34.82	35.47	34.76	35.21	21,350,964	+0.37(+1.06%)
Apr 17, 2006	35.05	35.20	34.67	34.84	13,861,470	-0.19(-0.55%)
Apr 13, 2006	35.02	35.19	34.93	35.03	9,975,810	+0.01(+0.02%)
Apr 12, 2006	34.90	35.18	34.91	35.02	9,342,841	+0.12(+0.35%)
Apr 11, 2006	35.05	35.24	34.82	34.90	11,188,096	-0.09(-0.26%)
Apr 10, 2006	35.16	35.30	34.96	34.99	11,878,761	-0.05(-0.13%)
Apr 07, 2006	35.55	35.60	34.98	35.04	12,278,984	-0.35(-1.00%)
Apr 06, 2006	35.49	35.70	35.28	35.39	10,175,921	-0.27(-0.75%)
Apr 05, 2006	35.40	35.68	35.40	35.66	13,379,401	+0.20(+0.56%)
Apr 04, 2006	35.07	35.55	35.01	35.46	11,520,440	+0.47(+1.34%)
Apr 03, 2006	35.12	35.41	34.98	34.99	15,410,408	+0.11(+0.31%)
Mar 31, 2006	35.03	35.18	34.82	34.89	14,318,215	-0.05(-0.15%)
Mar 30, 2006	35.09	35.31	31.36	34.94	16,741,351	-0.28(-0.78%)
Mar 29, 2006	35.37	35.47	35.02	35.22	15,450,482	-0.07(-0.20%)
Mar 28, 2006	35.71	36.01	35.20	35.29	20,987,290	-0.58(-1.62%)
Mar 27, 2006	35.84	35.95	35.75	35.87	13,641,386	-0.06(-0.17%)
Mar 24, 2006	35.84	36.01	35.74	35.93	13,699,736	+0.15(+0.43%)
Mar 23, 2006	35.91	35.99	35.71	35.78	14,089,907	-0.22(-0.62%)
Mar 22, 2006	35.55	36.11	35.55	36.00	14,564,144	+0.32(+0.90%)
Mar 21, 2006	35.81	35.99	35.64	35.68	15,370,203	-0.25(-0.70%)
Mar 20, 2006	35.78	36.01	35.67	35.93	14,677,058	+0.00(+0.00%)
Mar 17, 2006	35.98	35.99	35.73	35.93	24,763,300	+0.11(+0.30%)
Mar 16, 2006	35.61	35.93	35.61	35.82	16,976,708	+0.28(+0.78%)
Mar 15, 2006	35.28	35.65	35.14	35.55	14,808,768	+0.11(+0.30%)
Mar 14, 2006	35.24	35.55	35.19	35.44	18,853,552	+0.25(+0.70%)
Mar 13, 2006	35.21	35.39	35.08	35.19	13,172,110	-0.01(-0.02%)
Mar 10, 2006	34.86	35.24	34.82	35.20	16,363,189	+0.31(+0.88%)
Mar 09, 2006	35.01	35.09	34.85	34.89	15,563,526	-0.12(-0.35%)
Mar 08, 2006	34.80	35.16	34.80	35.02	18,537,654	+0.07(+0.20%)
Mar 07, 2006	34.54	35.00	34.51	34.95	16,739,002	+0.31(+0.91%)
Mar 06, 2006	34.55	34.70	34.40	34.63	13,036,744	+0.02(+0.04%)
Mar 03, 2006	34.53	34.85	34.46	34.62	16,188,793	+0.03(+0.09%)
Mar 02, 2006	34.66	34.75	34.40	34.59	18,754,606	-0.34(-0.99%)

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.