Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.70	40.84	40.48	40.77	9,103,032	+0.30(+0.74%)
May 30, 2006	40.81	40.94	40.37	40.47	4,707,601	-0.62(-1.52%)
May 26, 2006	41.09	41.13	40.72	41.09	9,127,910	+0.33(+0.81%)
May 25, 2006	40.48	40.76	40.32	40.76	8,352,377	+0.54(+1.35%)
May 24, 2006	40.29	40.36	39.72	40.22	7,084,434	-0.02(-0.06%)
May 23, 2006	40.57	40.99	40.24	40.24	8,158,815	+0.01(+0.03%)
May 22, 2006	40.09	40.44	39.83	40.23	9,189,060	-0.90(-2.20%)
May 19, 2006	40.90	41.18	40.65	41.13	5,959,174	+0.21(+0.50%)
May 18, 2006	41.27	41.57	40.83	40.93	8,370,514	-0.12(-0.30%)
May 17, 2006	42.12	42.21	40.88	41.05	8,019,984	-1.35(-3.19%)
May 16, 2006	42.54	42.60	42.17	42.41	4,313,415	-0.06(-0.15%)
May 15, 2006	42.29	42.61	42.14	42.47	9,544,887	-0.37(-0.86%)
May 12, 2006	43.25	43.37	42.75	42.84	9,525,948	-0.56(-1.29%)
May 11, 2006	43.82	43.86	43.28	43.40	10,512,536	-0.44(-1.01%)
May 10, 2006	43.83	44.02	43.70	43.84	6,548,527	-0.14(-0.31%)
May 09, 2006	43.81	44.01	43.76	43.98	6,014,225	+0.26(+0.60%)
May 08, 2006	43.86	43.86	43.63	43.71	5,317,980	-0.04(-0.09%)
May 05, 2006	43.40	43.76	43.12	43.75	5,464,355	+0.66(+1.53%)
May 04, 2006	42.76	43.14	42.71	43.09	4,808,716	+0.33(+0.77%)
May 03, 2006	42.85	42.88	40.97	42.76	7,375,900	-0.26(-0.59%)
May 02, 2006	42.88	43.02	42.80	43.02	9,704,423	+0.65(+1.53%)
May 01, 2006	42.80	42.85	42.31	42.37	5,420,057	-0.02(-0.04%)
Apr 28, 2006	42.27	42.54	42.24	42.39	6,250,801	+0.01(+0.01%)
Apr 27, 2006	41.88	42.55	41.83	42.38	4,977,561	+0.07(+0.18%)
Apr 26, 2006	42.21	42.35	42.15	42.31	7,399,654	+0.26(+0.62%)
Apr 25, 2006	42.18	42.27	41.89	42.04	6,562,491	-0.02(-0.06%)
Apr 24, 2006	41.98	42.14	41.83	42.07	2,842,440	+0.04(+0.10%)
Apr 21, 2006	42.03	42.15	41.81	42.03	3,955,502	+0.28(+0.67%)
Apr 20, 2006	41.73	41.87	41.63	41.74	10,224,601	-0.19(-0.45%)
Apr 19, 2006	41.45	41.95	41.42	41.93	6,024,337	+0.29(+0.69%)
Apr 18, 2006	41.17	41.65	40.90	41.65	7,212,994	+0.83(+2.05%)
Apr 17, 2006	40.85	40.98	40.70	40.81	3,706,568	+0.19(+0.46%)
Apr 13, 2006	40.52	40.67	40.42	40.62	6,379,842	+0.11(+0.26%)
Apr 12, 2006	40.55	40.70	40.42	40.52	11,121,791	-0.20(-0.49%)
Apr 11, 2006	41.03	41.06	40.59	40.72	9,508,935	-0.27(-0.67%)
Apr 10, 2006	41.03	41.09	40.89	40.99	5,171,444	+0.07(+0.18%)
Apr 07, 2006	41.38	41.90	40.82	40.92	7,273,662	-0.47(-1.14%)
Apr 06, 2006	41.40	41.56	41.22	41.39	4,504,249	+0.04(+0.09%)
Apr 05, 2006	41.23	41.48	41.15	41.35	5,803,008	+0.14(+0.33%)
Apr 04, 2006	41.08	41.23	40.96	41.22	5,714,734	+0.40(+0.98%)
Apr 03, 2006	40.61	41.03	40.57	40.82	10,966,909	+0.37(+0.91%)
Mar 31, 2006	40.53	40.57	40.39	40.45	8,635,017	-0.29(-0.70%)
Mar 30, 2006	40.42	40.82	40.41	40.74	8,137,630	+0.49(+1.21%)
Mar 29, 2006	39.91	40.30	39.86	40.25	4,394,468	+0.52(+1.32%)
Mar 28, 2006	40.09	40.20	39.66	39.73	6,384,015	-0.39(-0.96%)
Mar 27, 2006	40.10	40.17	39.94	40.11	7,853,546	-0.07(-0.17%)
Mar 24, 2006	39.92	40.20	39.84	40.18	5,396,945	+0.32(+0.80%)
Mar 23, 2006	40.12	40.15	39.73	39.86	8,775,614	-0.49(-1.20%)
Mar 22, 2006	40.17	40.44	40.11	40.35	5,074,021	+0.37(+0.94%)
Mar 21, 2006	40.21	40.28	39.91	39.98	6,967,751	-0.42(-1.03%)
Mar 20, 2006	40.50	40.52	40.27	40.39	3,625,676	+0.08(+0.20%)
Mar 17, 2006	40.25	40.31	40.07	40.31	4,489,162	+0.19(+0.48%)
Mar 16, 2006	39.94	40.22	39.89	40.12	5,560,013	+0.13(+0.33%)
Mar 15, 2006	39.91	40.01	39.71	39.99	8,300,215	+0.14(+0.36%)
Mar 14, 2006	39.41	39.91	39.35	39.84	6,049,214	+0.42(+1.06%)
Mar 13, 2006	39.31	39.44	39.25	39.43	4,037,838	+0.32(+0.83%)
Mar 10, 2006	38.70	39.13	38.57	39.10	6,009,571	+0.59(+1.52%)
Mar 09, 2006	38.74	38.83	38.51	38.52	7,648,910	-0.04(-0.11%)
Mar 08, 2006	38.32	38.62	38.23	38.56	4,612,265	+0.13(+0.34%)
Mar 07, 2006	38.54	38.88	38.32	38.43	6,192,379	-0.49(-1.26%)
Mar 06, 2006	39.20	39.20	38.82	38.92	3,678,962	-0.13(-0.34%)
Mar 03, 2006	38.93	39.23	38.87	39.05	8,406,305	-0.16(-0.41%)
Mar 02, 2006	39.03	39.22	38.88	39.22	4,529,608	-0.07(-0.19%)

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.