Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.88	31.60	30.88	31.58	23,298,262	+0.71(+2.29%)
May 30, 2006	31.69	31.73	30.85	30.87	14,811,035	-0.73(-2.31%)
May 26, 2006	31.47	31.65	31.27	31.60	10,084,464	+0.18(+0.57%)
May 25, 2006	30.87	31.55	30.65	31.42	20,981,464	+1.00(+3.28%)
May 24, 2006	30.55	30.90	29.91	30.42	25,171,584	-0.26(-0.86%)
May 23, 2006	31.14	31.47	30.60	30.68	16,075,380	-0.06(-0.21%)
May 22, 2006	30.63	31.03	30.11	30.75	19,289,548	-0.13(-0.43%)
May 19, 2006	31.00	31.32	30.33	30.88	21,600,286	-0.12(-0.39%)
May 18, 2006	31.13	31.50	31.00	31.00	16,700,263	-0.13(-0.41%)
May 17, 2006	31.70	32.18	30.78	31.13	20,845,504	-1.10(-3.41%)
May 16, 2006	32.11	32.65	31.92	32.22	17,877,692	+0.24(+0.76%)
May 15, 2006	31.90	32.53	31.66	31.98	22,755,182	-0.43(-1.34%)
May 12, 2006	33.14	33.17	32.30	32.41	23,242,780	-0.70(-2.12%)
May 11, 2006	33.37	33.61	33.01	33.12	24,584,194	-0.09(-0.27%)
May 10, 2006	33.17	33.25	32.81	33.21	19,554,082	+0.01(+0.03%)
May 09, 2006	32.72	33.37	32.68	33.20	28,784,160	+0.45(+1.37%)
May 08, 2006	32.74	32.93	32.36	32.75	12,310,749	-0.18(-0.55%)
May 05, 2006	33.00	33.22	32.73	32.93	16,411,302	+0.18(+0.56%)
May 04, 2006	32.53	32.98	32.24	32.74	18,623,954	+0.05(+0.16%)
May 03, 2006	33.13	33.13	32.44	32.69	16,444,440	-0.48(-1.43%)
May 02, 2006	32.52	33.24	32.42	33.16	15,915,373	+0.86(+2.66%)
May 01, 2006	32.54	32.74	32.27	32.30	13,683,407	+0.08(+0.25%)
Apr 28, 2006	31.95	32.42	31.90	32.22	16,794,752	+0.55(+1.73%)
Apr 27, 2006	31.50	32.20	31.00	31.68	18,478,716	-0.13(-0.40%)
Apr 26, 2006	31.91	32.63	31.69	31.80	21,355,068	-0.10(-0.31%)
Apr 25, 2006	32.42	32.71	31.72	31.90	17,864,816	-0.31(-0.95%)
Apr 24, 2006	32.52	32.58	32.09	32.21	21,682,278	-0.26(-0.80%)
Apr 21, 2006	31.93	32.48	31.74	32.47	20,736,812	+0.77(+2.42%)
Apr 20, 2006	32.06	32.18	31.36	31.70	16,996,040	-0.52(-1.61%)
Apr 19, 2006	31.94	32.44	31.74	32.22	15,566,575	+0.07(+0.23%)
Apr 18, 2006	31.33	32.19	31.61	32.15	17,455,044	+0.82(+2.61%)
Apr 17, 2006	31.18	31.41	31.16	31.33	9,698,930	+0.29(+0.92%)
Apr 13, 2006	30.98	31.13	30.63	31.04	9,938,090	+0.06(+0.19%)
Apr 12, 2006	31.27	31.56	30.76	30.98	13,514,121	-0.42(-1.33%)
Apr 11, 2006	31.63	31.97	31.31	31.40	14,157,939	-0.14(-0.44%)
Apr 10, 2006	31.23	31.59	31.22	31.54	13,975,019	+0.57(+1.82%)
Apr 07, 2006	31.52	31.52	30.84	30.97	13,028,795	-0.40(-1.28%)
Apr 06, 2006	31.50	31.60	31.14	31.37	9,869,731	-0.05(-0.15%)
Apr 05, 2006	31.11	31.43	30.95	31.42	13,015,540	+0.31(+1.00%)
Apr 04, 2006	30.80	31.24	30.66	31.11	10,974,826	+0.30(+0.98%)
Apr 03, 2006	30.81	31.26	30.75	30.81	13,094,881	+0.20(+0.64%)
Mar 31, 2006	30.77	30.85	30.45	30.61	13,942,828	-0.29(-0.92%)
Mar 30, 2006	31.03	31.31	30.84	30.90	12,784,334	-0.06(-0.20%)
Mar 29, 2006	30.39	31.07	30.39	30.96	13,865,001	+0.41(+1.33%)
Mar 28, 2006	30.88	31.09	30.53	30.56	16,569,416	-0.18(-0.60%)
Mar 27, 2006	30.55	30.85	30.28	30.74	13,815,768	+0.34(+1.11%)
Mar 24, 2006	29.94	30.52	29.92	30.40	18,066,672	+0.50(+1.66%)
Mar 23, 2006	29.92	30.03	29.68	29.91	13,976,912	+0.07(+0.25%)
Mar 22, 2006	29.80	30.23	29.71	29.83	12,116,088	-0.04(-0.14%)
Mar 21, 2006	29.89	30.15	29.65	29.87	11,799,671	-0.09(-0.32%)
Mar 20, 2006	30.10	30.33	29.92	29.97	13,021,600	-0.23(-0.75%)
Mar 17, 2006	30.62	30.65	30.11	30.20	17,772,978	-0.30(-0.97%)
Mar 16, 2006	29.84	30.65	29.72	30.49	21,307,918	+0.65(+2.19%)
Mar 15, 2006	29.84	29.89	29.40	29.84	16,550,291	+0.08(+0.27%)
Mar 14, 2006	29.15	29.82	29.06	29.76	19,185,022	+0.62(+2.12%)
Mar 13, 2006	28.80	29.25	28.65	29.14	20,044,708	+0.58(+2.03%)
Mar 10, 2006	28.60	28.83	28.39	28.56	21,045,278	-0.20(-0.68%)
Mar 09, 2006	29.29	29.36	28.75	28.75	22,204,718	-0.35(-1.22%)
Mar 08, 2006	29.21	29.38	28.60	29.11	26,870,506	-0.11(-0.36%)
Mar 07, 2006	29.49	29.54	29.02	29.21	20,418,502	-0.40(-1.34%)
Mar 06, 2006	29.97	30.03	29.50	29.61	16,310,374	-0.48(-1.58%)
Mar 03, 2006	30.01	30.33	29.93	30.09	17,938,856	-0.02(-0.07%)
Mar 02, 2006	30.23	30.41	29.84	30.11	19,044,328	-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.