Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.61	38.51	37.61	38.51	483,008	+0.91(+2.43%)
May 30, 2006	38.21	38.37	37.60	37.60	351,991	-0.77(-2.01%)
May 26, 2006	38.67	38.72	38.25	38.37	290,342	-0.21(-0.53%)
May 25, 2006	38.64	38.77	38.50	38.57	374,334	+0.05(+0.13%)
May 24, 2006	38.75	38.82	38.49	38.52	522,313	-0.17(-0.44%)
May 23, 2006	38.61	39.07	38.51	38.69	855,353	+0.04(+0.11%)
May 22, 2006	38.27	38.85	38.19	38.65	751,592	+0.16(+0.42%)
May 19, 2006	38.49	39.16	38.37	38.49	610,398	-0.15(-0.38%)
May 18, 2006	38.98	39.45	38.63	38.63	724,687	-0.16(-0.42%)
May 17, 2006	39.25	39.34	38.68	38.79	937,005	-0.45(-1.15%)
May 16, 2006	39.11	39.86	39.11	39.25	817,920	-0.26(-0.65%)
May 15, 2006	38.91	39.56	38.91	39.50	267,765	+0.59(+1.52%)
May 12, 2006	38.72	39.54	38.65	38.91	780,603	-0.60(-1.51%)
May 11, 2006	39.71	40.24	39.24	39.51	388,371	-0.09(-0.24%)
May 10, 2006	39.83	40.02	39.55	39.61	363,572	-0.21(-0.54%)
May 09, 2006	39.96	40.17	39.67	39.82	297,595	+0.01(+0.02%)
May 08, 2006	39.58	39.91	39.50	39.81	635,666	-0.19(-0.47%)
May 05, 2006	40.08	40.52	39.81	40.00	797,331	+0.12(+0.30%)
May 04, 2006	39.32	40.18	38.68	39.88	1,670,817	+1.33(+3.46%)
May 03, 2006	39.32	41.16	38.28	38.55	3,823,356	+2.24(+6.17%)
May 02, 2006	36.52	36.52	36.02	36.31	849,036	+0.03(+0.07%)
May 01, 2006	36.42	36.76	35.98	36.28	1,069,075	+0.33(+0.93%)
Apr 28, 2006	35.77	36.07	35.64	35.95	1,130,489	+0.09(+0.26%)
Apr 27, 2006	35.26	35.85	35.08	35.85	485,230	+0.56(+1.60%)
Apr 26, 2006	35.54	36.08	34.67	35.29	871,613	-0.04(-0.12%)
Apr 25, 2006	35.43	35.74	35.15	35.33	538,924	+0.01(+0.02%)
Apr 24, 2006	35.39	35.50	35.11	35.32	428,963	-0.15(-0.43%)
Apr 21, 2006	35.59	35.65	35.15	35.48	444,170	-0.09(-0.26%)
Apr 20, 2006	35.95	36.23	35.40	35.57	499,151	-0.53(-1.47%)
Apr 19, 2006	36.01	36.21	35.96	36.10	836,870	+0.21(+0.57%)
Apr 18, 2006	35.90	36.16	35.77	35.90	597,414	+0.00(+0.00%)
Apr 17, 2006	35.78	36.13	35.78	35.90	454,231	+0.16(+0.45%)
Apr 13, 2006	35.62	35.93	35.16	35.73	330,232	+0.11(+0.31%)
Apr 12, 2006	35.54	35.83	35.41	35.62	647,832	+0.15(+0.43%)
Apr 11, 2006	35.90	35.98	35.33	35.47	346,961	-0.34(-0.95%)
Apr 10, 2006	36.40	36.66	35.58	35.81	374,334	-0.47(-1.30%)
Apr 07, 2006	36.73	36.93	36.01	36.28	267,882	-0.52(-1.42%)
Apr 06, 2006	36.80	37.08	36.66	36.80	241,094	-0.05(-0.14%)
Apr 05, 2006	36.90	37.23	36.79	36.85	1,035,151	+0.04(+0.12%)
Apr 04, 2006	36.92	37.31	36.76	36.81	865,647	-0.50(-1.35%)
Apr 03, 2006	37.36	37.39	37.08	37.31	788,441	+0.03(+0.07%)
Mar 31, 2006	36.92	37.31	36.76	37.29	377,609	+0.37(+1.00%)
Mar 30, 2006	36.80	36.99	36.69	36.92	327,308	+0.03(+0.09%)
Mar 29, 2006	36.24	37.10	36.24	36.89	542,901	+0.65(+1.79%)
Mar 28, 2006	35.95	36.31	35.66	36.24	483,943	+0.28(+0.78%)
Mar 27, 2006	35.73	36.19	35.48	35.95	225,653	+0.21(+0.57%)
Mar 24, 2006	35.70	35.81	35.13	35.75	298,063	+0.06(+0.17%)
Mar 23, 2006	35.81	35.82	35.23	35.69	517,868	-0.07(-0.19%)
Mar 22, 2006	35.73	35.78	35.21	35.76	266,479	-0.02(-0.05%)
Mar 21, 2006	36.43	36.43	35.66	35.78	384,277	-0.66(-1.81%)
Mar 20, 2006	36.33	36.66	36.29	36.43	186,465	+0.02(+0.05%)
Mar 17, 2006	36.59	36.70	36.26	36.42	315,727	-0.13(-0.35%)
Mar 16, 2006	36.36	36.77	36.28	36.54	295,139	+0.19(+0.52%)
Mar 15, 2006	36.37	36.54	36.17	36.36	317,248	-0.22(-0.61%)
Mar 14, 2006	36.29	36.72	36.21	36.58	251,271	+0.15(+0.42%)
Mar 13, 2006	36.48	36.90	36.18	36.43	372,813	-0.27(-0.75%)
Mar 10, 2006	36.54	36.72	36.18	36.70	308,123	+0.16(+0.44%)
Mar 09, 2006	36.82	36.90	36.33	36.54	380,651	-0.34(-0.93%)
Mar 08, 2006	37.32	37.32	36.59	36.88	393,518	-0.44(-1.19%)
Mar 07, 2006	36.76	37.32	36.61	37.32	269,988	+0.39(+1.06%)
Mar 06, 2006	37.16	37.37	36.76	36.93	241,913	-0.33(-0.89%)
Mar 03, 2006	37.75	37.80	37.20	37.26	404,280	-0.49(-1.29%)
Mar 02, 2006	38.34	38.34	37.41	37.75	364,040	-0.46(-1.21%)

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.