Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.50	33.97	33.25	33.89	46,504,288	+0.39(+1.18%)
May 30, 2006	34.33	34.39	33.45	33.50	32,110,268	-0.77(-2.24%)
May 26, 2006	34.24	34.34	33.86	34.26	23,912,456	+0.03(+0.10%)
May 25, 2006	33.82	34.46	33.67	34.23	35,277,208	+0.79(+2.36%)
May 24, 2006	33.38	33.88	32.91	33.44	44,148,808	-0.16(-0.48%)
May 23, 2006	34.11	34.34	33.49	33.60	35,669,188	-0.22(-0.64%)
May 22, 2006	33.36	34.17	33.14	33.82	40,996,428	+0.18(+0.55%)
May 19, 2006	33.33	33.96	33.11	33.63	47,957,368	+0.31(+0.94%)
May 18, 2006	33.52	33.94	33.31	33.32	34,341,916	-0.16(-0.48%)
May 17, 2006	34.19	34.35	33.35	33.48	48,375,588	-0.99(-2.87%)
May 16, 2006	34.56	34.89	34.24	34.47	28,454,114	-0.02(-0.06%)
May 15, 2006	34.22	34.76	34.14	34.50	35,070,344	-0.13(-0.39%)
May 12, 2006	35.31	35.33	34.53	34.63	34,504,748	-0.68(-1.92%)
May 11, 2006	35.67	35.75	35.19	35.31	32,395,312	-0.23(-0.66%)
May 10, 2006	35.33	35.58	35.05	35.54	27,566,990	-0.03(-0.09%)
May 09, 2006	35.39	35.70	35.29	35.58	25,216,542	+0.13(+0.36%)
May 08, 2006	35.39	35.66	35.15	35.45	29,798,100	-0.16(-0.45%)
May 05, 2006	35.55	35.64	35.16	35.61	25,444,614	+0.38(+1.09%)
May 04, 2006	35.48	35.84	34.99	35.23	41,672,372	-0.26(-0.72%)
May 03, 2006	35.94	36.04	35.16	35.48	41,204,548	-0.50(-1.39%)
May 02, 2006	35.51	36.04	35.51	35.98	34,082,572	+0.70(+1.97%)
May 01, 2006	35.28	35.79	35.23	35.29	35,536,732	+0.19(+0.54%)
Apr 28, 2006	34.81	35.33	34.79	35.10	37,117,956	+0.37(+1.06%)
Apr 27, 2006	34.22	35.28	33.94	34.73	49,091,796	-0.38(-1.08%)
Apr 26, 2006	35.60	36.05	35.06	35.11	41,722,876	-0.47(-1.33%)
Apr 25, 2006	36.08	36.16	35.13	35.58	39,145,436	-0.26(-0.71%)
Apr 24, 2006	36.03	36.09	35.74	35.84	29,408,636	-0.33(-0.91%)
Apr 21, 2006	35.72	36.17	35.67	36.17	39,112,724	+0.60(+1.69%)
Apr 20, 2006	35.61	36.04	35.24	35.57	41,615,220	-0.21(-0.59%)
Apr 19, 2006	35.11	35.88	35.01	35.78	37,602,492	+0.42(+1.20%)
Apr 18, 2006	34.77	35.50	34.75	35.35	40,111,100	+0.83(+2.40%)
Apr 17, 2006	34.39	34.60	34.28	34.52	20,790,986	+0.27(+0.80%)
Apr 13, 2006	34.20	34.37	33.94	34.25	20,778,226	+0.06(+0.16%)
Apr 12, 2006	34.52	34.64	34.05	34.20	25,373,442	-0.30(-0.87%)
Apr 11, 2006	34.61	34.90	34.39	34.50	26,467,252	+0.03(+0.10%)
Apr 10, 2006	34.38	34.55	34.22	34.46	23,286,292	+0.34(+0.99%)
Apr 07, 2006	34.37	34.83	34.07	34.12	29,003,356	-0.42(-1.22%)
Apr 06, 2006	34.27	34.89	34.27	34.55	27,694,056	-0.04(-0.11%)
Apr 05, 2006	34.29	34.60	34.25	34.59	28,376,474	+0.23(+0.66%)
Apr 04, 2006	33.96	34.50	33.62	34.36	26,737,378	+0.40(+1.18%)
Apr 03, 2006	34.14	34.49	33.87	33.96	29,977,466	+0.09(+0.28%)
Mar 31, 2006	33.88	34.04	33.84	33.86	34,704,244	-0.14(-0.43%)
Mar 30, 2006	34.08	34.35	33.94	34.01	28,340,168	-0.09(-0.26%)
Mar 29, 2006	33.91	34.22	33.91	34.10	34,355,576	+0.18(+0.54%)
Mar 28, 2006	34.19	34.44	33.86	33.91	36,349,268	-0.19(-0.55%)
Mar 27, 2006	34.00	34.20	33.90	34.10	21,278,042	+0.07(+0.20%)
Mar 24, 2006	34.02	34.32	33.89	34.04	27,741,684	-0.04(-0.13%)
Mar 23, 2006	34.00	34.14	33.90	34.08	27,736,292	+0.11(+0.33%)
Mar 22, 2006	33.73	34.21	33.73	33.97	28,938,654	+0.18(+0.54%)
Mar 21, 2006	33.75	34.07	33.59	33.78	37,261,376	+0.03(+0.10%)
Mar 20, 2006	33.81	34.14	33.57	33.75	30,149,644	-0.22(-0.64%)
Mar 17, 2006	34.39	34.39	33.94	33.97	48,368,940	-0.33(-0.96%)
Mar 16, 2006	33.92	34.45	33.86	34.30	34,105,396	+0.34(+1.02%)
Mar 15, 2006	33.76	34.05	33.61	33.95	32,347,146	+0.12(+0.35%)
Mar 14, 2006	33.13	33.87	33.07	33.84	33,076,830	+0.65(+1.96%)
Mar 13, 2006	33.21	33.36	33.08	33.18	30,347,162	+0.26(+0.78%)
Mar 10, 2006	32.78	32.94	32.52	32.93	36,399,412	+0.14(+0.44%)
Mar 09, 2006	33.35	33.39	32.75	32.78	39,230,264	-0.44(-1.32%)
Mar 08, 2006	33.08	33.61	32.91	33.22	39,825,336	-0.08(-0.23%)
Mar 07, 2006	33.33	33.40	33.08	33.30	33,561,368	-0.17(-0.52%)
Mar 06, 2006	33.91	33.99	33.40	33.47	22,985,072	-0.46(-1.35%)
Mar 03, 2006	33.85	34.22	33.84	33.93	32,749,190	+0.07(+0.21%)
Mar 02, 2006	33.41	33.93	33.37	33.86	35,460,708	+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.