Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.11	34.18	33.75	33.91	18,597,344	-0.08(-0.24%)
May 30, 2006	34.24	34.39	33.96	33.99	11,152,870	-0.47(-1.36%)
May 26, 2006	34.50	34.56	34.20	34.46	10,307,486	-0.08(-0.24%)
May 25, 2006	34.46	34.55	34.29	34.54	12,931,314	+0.28(+0.80%)
May 24, 2006	34.10	34.46	33.87	34.26	16,050,470	+0.21(+0.61%)
May 23, 2006	33.95	34.37	33.79	34.06	15,220,124	+0.13(+0.39%)
May 22, 2006	33.73	34.06	33.72	33.93	14,732,156	+0.08(+0.24%)
May 19, 2006	34.37	34.38	33.60	33.85	26,024,378	-0.46(-1.35%)
May 18, 2006	34.50	34.71	34.30	34.31	13,008,749	-0.27(-0.80%)
May 17, 2006	34.73	34.95	34.53	34.58	16,128,705	-0.44(-1.27%)
May 16, 2006	34.75	35.16	34.70	35.03	18,379,758	+0.29(+0.85%)
May 15, 2006	34.18	34.81	33.78	34.73	18,449,034	+0.35(+1.02%)
May 12, 2006	34.88	34.90	34.38	34.38	22,221,106	-0.40(-1.15%)
May 11, 2006	35.41	35.41	34.70	34.78	19,805,104	-0.43(-1.22%)
May 10, 2006	35.43	35.46	35.16	35.21	15,386,993	-0.10(-0.28%)
May 09, 2006	35.23	35.42	35.11	35.31	18,334,640	+0.10(+0.28%)
May 08, 2006	35.01	35.38	34.64	35.21	23,443,746	+0.38(+1.09%)
May 05, 2006	35.15	35.15	34.78	34.83	21,450,436	-0.08(-0.23%)
May 04, 2006	35.15	35.43	34.75	34.91	24,674,386	-0.23(-0.64%)
May 03, 2006	35.16	35.31	34.49	35.14	46,012,988	-1.18(-3.25%)
May 02, 2006	36.04	36.46	35.90	36.32	13,581,991	+0.14(+0.40%)
May 01, 2006	36.52	36.67	36.10	36.18	11,686,755	-0.21(-0.57%)
Apr 28, 2006	36.44	36.55	36.25	36.38	14,122,116	-0.11(-0.29%)
Apr 27, 2006	36.13	36.71	36.10	36.49	14,121,956	+0.23(+0.64%)
Apr 26, 2006	35.98	36.29	35.93	36.26	25,388,900	+0.46(+1.29%)
Apr 25, 2006	35.56	35.95	35.40	35.80	35,788,380	+0.42(+1.18%)
Apr 24, 2006	35.10	35.63	35.10	35.38	14,900,625	+0.16(+0.46%)
Apr 21, 2006	35.06	35.48	35.00	35.21	19,321,616	+0.05(+0.14%)
Apr 20, 2006	35.10	35.50	34.86	35.16	24,932,288	+0.12(+0.34%)
Apr 19, 2006	34.80	35.05	34.42	35.05	20,603,132	-0.06(-0.16%)
Apr 18, 2006	34.96	35.23	34.90	35.10	17,896,750	+0.08(+0.23%)
Apr 17, 2006	35.13	35.30	34.85	35.02	21,086,940	-0.36(-1.01%)
Apr 13, 2006	35.26	35.42	35.22	35.38	10,961,043	+0.11(+0.32%)
Apr 12, 2006	35.19	35.31	35.18	35.26	14,159,874	-0.04(-0.12%)
Apr 11, 2006	35.80	35.82	35.06	35.31	21,508,672	-0.41(-1.15%)
Apr 10, 2006	35.81	35.88	35.60	35.72	11,445,331	-0.08(-0.23%)
Apr 07, 2006	35.94	36.21	35.79	35.80	11,832,026	-0.14(-0.38%)
Apr 06, 2006	35.98	36.20	35.78	35.94	10,570,988	-0.08(-0.21%)
Apr 05, 2006	36.22	36.31	35.96	36.01	14,293,145	-0.24(-0.66%)
Apr 04, 2006	36.28	36.55	36.11	36.25	14,196,511	+0.08(+0.21%)
Apr 03, 2006	36.06	36.48	36.06	36.18	11,432,852	+0.16(+0.43%)
Mar 31, 2006	36.02	36.44	35.99	36.02	17,880,590	+0.00(+0.00%)
Mar 30, 2006	35.96	36.31	35.88	36.02	13,470,319	-0.07(-0.19%)
Mar 29, 2006	35.90	36.24	35.63	36.09	19,887,658	+0.13(+0.37%)
Mar 28, 2006	36.25	36.43	35.94	35.96	22,579,322	-0.48(-1.30%)
Mar 27, 2006	36.49	36.64	36.41	36.43	12,865,558	-0.28(-0.77%)
Mar 24, 2006	36.71	36.85	36.24	36.71	14,212,350	+0.06(+0.15%)
Mar 23, 2006	37.04	37.13	36.53	36.66	14,665,601	-0.53(-1.41%)
Mar 22, 2006	36.69	37.25	36.69	37.18	9,359,708	+0.29(+0.78%)
Mar 21, 2006	37.01	37.33	36.84	36.90	11,054,317	-0.09(-0.25%)
Mar 20, 2006	37.11	37.11	36.70	36.99	11,243,744	+0.05(+0.14%)
Mar 17, 2006	37.12	37.13	36.78	36.94	27,866,976	-0.18(-0.49%)
Mar 16, 2006	37.38	37.41	36.88	37.12	19,982,372	-0.32(-0.85%)
Mar 15, 2006	37.82	37.82	37.36	37.44	15,700,893	-0.07(-0.18%)
Mar 14, 2006	37.56	37.93	37.25	37.51	29,288,964	-1.23(-3.18%)
Mar 13, 2006	38.82	39.07	38.63	38.74	9,529,137	-0.17(-0.43%)
Mar 10, 2006	38.41	39.03	38.41	38.91	13,610,150	+0.53(+1.38%)
Mar 09, 2006	38.19	38.75	38.19	38.38	11,381,655	+0.21(+0.54%)
Mar 08, 2006	37.66	38.33	37.65	38.17	13,887,411	+0.48(+1.28%)
Mar 07, 2006	37.23	37.85	37.14	37.69	11,785,469	+0.38(+1.01%)
Mar 06, 2006	37.22	37.48	37.19	37.31	6,466,137	+0.02(+0.05%)
Mar 03, 2006	37.06	37.60	37.06	37.30	12,480,464	+0.07(+0.20%)
Mar 02, 2006	37.50	37.52	37.10	37.22	17,401,742	-0.35(-0.93%)

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.