Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.04	35.54	34.78	35.45	44,459,032	+0.41(+1.18%)
May 30, 2006	35.91	35.97	34.98	35.04	30,698,058	-0.80(-2.24%)
May 26, 2006	35.81	35.92	35.42	35.84	22,860,786	+0.03(+0.10%)
May 25, 2006	35.37	36.04	35.22	35.80	33,725,716	+0.83(+2.36%)
May 24, 2006	34.92	35.44	34.43	34.98	42,207,148	-0.17(-0.48%)
May 23, 2006	35.68	35.92	35.03	35.15	34,100,460	-0.23(-0.64%)
May 22, 2006	34.89	35.74	34.66	35.37	39,193,404	+0.19(+0.55%)
May 19, 2006	34.86	35.53	34.63	35.18	45,848,204	+0.33(+0.94%)
May 18, 2006	35.07	35.50	34.84	34.86	32,831,560	-0.17(-0.48%)
May 17, 2006	35.76	35.93	34.88	35.02	46,248,032	-1.04(-2.87%)
May 16, 2006	36.15	36.50	35.82	36.06	27,202,704	-0.02(-0.06%)
May 15, 2006	35.80	36.36	35.71	36.08	33,527,950	-0.14(-0.39%)
May 12, 2006	36.93	36.96	36.12	36.22	32,987,230	-0.71(-1.92%)
May 11, 2006	37.31	37.40	36.81	36.93	30,970,566	-0.24(-0.66%)
May 10, 2006	36.96	37.22	36.67	37.18	26,354,596	-0.03(-0.09%)
May 09, 2006	37.02	37.35	36.92	37.21	24,107,520	+0.13(+0.36%)
May 08, 2006	37.02	37.30	36.77	37.08	28,487,582	-0.17(-0.45%)
May 05, 2006	37.19	37.28	36.78	37.25	24,325,560	+0.40(+1.09%)
May 04, 2006	37.11	37.49	36.60	36.85	39,839,624	-0.27(-0.72%)
May 03, 2006	37.60	37.70	36.78	37.11	39,392,376	-0.52(-1.39%)
May 02, 2006	37.14	37.70	37.14	37.64	32,583,622	+0.73(+1.97%)
May 01, 2006	36.90	37.44	36.85	36.91	33,973,828	+0.20(+0.54%)
Apr 28, 2006	36.42	36.96	36.39	36.71	35,485,508	+0.38(+1.06%)
Apr 27, 2006	35.79	36.90	35.50	36.33	46,932,740	-0.40(-1.08%)
Apr 26, 2006	37.24	37.71	36.67	36.72	39,887,904	-0.49(-1.33%)
Apr 25, 2006	37.74	37.82	36.74	37.22	37,423,820	-0.27(-0.71%)
Apr 24, 2006	37.68	37.75	37.39	37.49	28,115,246	-0.34(-0.91%)
Apr 21, 2006	37.36	37.83	37.31	37.83	37,392,548	+0.63(+1.69%)
Apr 20, 2006	37.25	37.70	36.86	37.20	39,784,984	-0.22(-0.59%)
Apr 19, 2006	36.72	37.53	36.63	37.42	35,948,736	+0.44(+1.20%)
Apr 18, 2006	36.37	37.13	36.35	36.98	38,347,016	+0.87(+2.40%)
Apr 17, 2006	35.97	36.19	35.86	36.11	19,876,600	+0.29(+0.80%)
Apr 13, 2006	35.77	35.96	35.50	35.83	19,864,400	+0.06(+0.16%)
Apr 12, 2006	36.11	36.24	35.62	35.77	24,257,520	-0.31(-0.87%)
Apr 11, 2006	36.20	36.51	35.97	36.08	25,303,222	+0.03(+0.10%)
Apr 10, 2006	35.96	36.14	35.79	36.05	22,262,162	+0.36(+0.99%)
Apr 07, 2006	35.95	36.43	35.64	35.69	27,727,788	-0.44(-1.22%)
Apr 06, 2006	35.85	36.49	35.85	36.14	26,476,072	-0.04(-0.11%)
Apr 05, 2006	35.87	36.19	35.82	36.18	27,128,478	+0.24(+0.66%)
Apr 04, 2006	35.52	36.09	35.17	35.94	25,561,470	+0.42(+1.18%)
Apr 03, 2006	35.71	36.07	35.43	35.52	28,659,058	+0.10(+0.28%)
Mar 31, 2006	35.44	35.61	35.40	35.42	33,177,952	-0.15(-0.43%)
Mar 30, 2006	35.65	35.93	35.50	35.57	27,093,770	-0.09(-0.26%)
Mar 29, 2006	35.47	35.79	35.47	35.66	32,844,618	+0.19(+0.54%)
Mar 28, 2006	35.76	36.02	35.42	35.47	34,750,628	-0.20(-0.55%)
Mar 27, 2006	35.57	35.78	35.46	35.67	20,342,234	+0.07(+0.20%)
Mar 24, 2006	35.59	35.90	35.45	35.60	26,521,606	-0.05(-0.13%)
Mar 23, 2006	35.57	35.71	35.46	35.65	26,516,450	+0.12(+0.33%)
Mar 22, 2006	35.29	35.79	35.28	35.53	27,665,934	+0.19(+0.54%)
Mar 21, 2006	35.30	35.64	35.14	35.34	35,622,620	+0.03(+0.10%)
Mar 20, 2006	35.37	35.71	35.11	35.30	28,823,664	-0.23(-0.64%)
Mar 17, 2006	35.97	35.97	35.50	35.53	46,241,676	-0.34(-0.96%)
Mar 16, 2006	35.48	36.04	35.41	35.87	32,605,444	+0.36(+1.02%)
Mar 15, 2006	35.31	35.62	35.16	35.51	30,924,518	+0.12(+0.35%)
Mar 14, 2006	34.66	35.43	34.59	35.39	31,622,112	+0.68(+1.96%)
Mar 13, 2006	34.73	34.90	34.60	34.71	29,012,494	+0.27(+0.78%)
Mar 10, 2006	34.29	34.46	34.01	34.44	34,798,568	+0.15(+0.44%)
Mar 09, 2006	34.89	34.93	34.26	34.29	37,504,920	-0.46(-1.32%)
Mar 08, 2006	34.60	35.16	34.43	34.75	38,073,820	-0.08(-0.23%)
Mar 07, 2006	34.86	34.93	34.60	34.83	32,085,342	-0.18(-0.51%)
Mar 06, 2006	35.47	35.55	34.93	35.01	21,974,190	-0.48(-1.34%)
Mar 03, 2006	35.40	35.79	35.39	35.49	31,308,882	+0.08(+0.21%)
Mar 02, 2006	34.94	35.49	34.91	35.41	33,901,148	+0.30(+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.