Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.12	40.47	39.78	40.00	254,669	-0.01(-0.03%)
May 30, 2006	40.57	40.57	39.97	40.01	183,621	-0.74(-1.82%)
May 26, 2006	40.73	40.87	40.40	40.75	74,679	+0.36(+0.89%)
May 25, 2006	40.03	40.41	39.86	40.39	71,364	+0.57(+1.43%)
May 24, 2006	40.11	40.19	39.40	39.82	243,301	-0.65(-1.60%)
May 23, 2006	40.35	40.94	40.35	40.47	371,347	+0.07(+0.17%)
May 22, 2006	40.19	40.60	39.78	40.40	247,880	-0.96(-2.31%)
May 19, 2006	41.30	41.48	40.93	41.35	98,362	+0.09(+0.23%)
May 18, 2006	41.64	41.72	41.17	41.26	116,361	+0.03(+0.06%)
May 17, 2006	42.42	42.44	41.02	41.23	146,044	-1.27(-3.00%)
May 16, 2006	42.51	42.56	42.19	42.51	99,310	-0.13(-0.31%)
May 15, 2006	43.20	43.20	40.85	42.64	149,991	-0.09(-0.21%)
May 12, 2006	43.32	43.33	42.50	42.73	266,511	-0.42(-0.98%)
May 11, 2006	43.70	43.72	43.06	43.15	213,145	-0.84(-1.91%)
May 10, 2006	44.08	44.23	43.94	43.99	158,517	-0.42(-0.94%)
May 09, 2006	44.27	44.43	44.08	44.41	90,942	+0.37(+0.85%)
May 08, 2006	44.30	44.34	44.04	44.04	117,309	+0.12(+0.27%)
May 05, 2006	43.66	44.11	43.61	43.92	147,307	+0.55(+1.27%)
May 04, 2006	43.18	43.37	43.07	43.37	65,206	+0.24(+0.56%)
May 03, 2006	43.24	43.26	42.96	43.13	114,309	-0.11(-0.26%)
May 02, 2006	43.20	43.26	43.04	43.24	168,621	+0.60(+1.41%)
May 01, 2006	43.23	43.26	42.49	42.64	109,256	+0.09(+0.22%)
Apr 28, 2006	42.40	43.19	42.37	42.54	86,521	+0.11(+0.25%)
Apr 27, 2006	42.44	43.27	42.13	42.44	162,780	-0.14(-0.33%)
Apr 26, 2006	42.25	42.84	42.21	42.58	163,885	+0.52(+1.24%)
Apr 25, 2006	42.44	42.50	42.02	42.06	79,890	+0.16(+0.39%)
Apr 24, 2006	42.25	42.30	41.57	41.89	142,886	-0.45(-1.06%)
Apr 21, 2006	42.53	42.67	42.27	42.34	72,311	+0.23(+0.56%)
Apr 20, 2006	42.15	42.34	42.01	42.11	64,259	-0.29(-0.69%)
Apr 19, 2006	42.06	42.43	41.92	42.40	50,997	+0.10(+0.22%)
Apr 18, 2006	41.70	42.31	41.70	42.30	89,205	+1.08(+2.61%)
Apr 17, 2006	41.29	41.39	41.11	41.23	125,045	-0.15(-0.35%)
Apr 13, 2006	41.23	41.44	41.19	41.37	55,102	+0.14(+0.34%)
Apr 12, 2006	41.34	41.50	41.18	41.23	27,945	-0.14(-0.34%)
Apr 11, 2006	41.88	41.95	41.33	41.37	94,731	-0.31(-0.74%)
Apr 10, 2006	42.07	42.09	41.65	41.68	86,205	-0.06(-0.14%)
Apr 07, 2006	42.40	42.49	41.71	41.74	66,785	-0.41(-0.98%)
Apr 06, 2006	42.25	42.25	41.93	42.15	65,680	+0.38(+0.91%)
Apr 05, 2006	41.74	41.90	41.45	41.77	113,204	+0.30(+0.72%)
Apr 04, 2006	41.52	41.66	40.85	41.47	71,048	-0.07(-0.17%)
Apr 03, 2006	41.39	41.64	41.27	41.54	100,888	+0.65(+1.58%)
Mar 31, 2006	40.85	40.95	40.64	40.90	95,678	+0.08(+0.19%)
Mar 30, 2006	40.95	41.18	40.69	40.82	82,574	+0.18(+0.44%)
Mar 29, 2006	40.38	40.79	40.16	40.64	97,731	+0.86(+2.15%)
Mar 28, 2006	40.22	40.41	39.79	39.79	77,995	-0.46(-1.13%)
Mar 27, 2006	40.12	40.36	40.05	40.24	83,521	+0.37(+0.92%)
Mar 24, 2006	39.55	40.04	39.43	39.88	101,362	+0.42(+1.06%)
Mar 23, 2006	39.81	39.95	39.41	39.46	289,088	-0.85(-2.11%)
Mar 22, 2006	40.12	40.33	39.95	40.31	114,151	+0.37(+0.92%)
Mar 21, 2006	40.09	40.12	39.78	39.94	66,785	-0.03(-0.08%)
Mar 20, 2006	40.21	40.35	39.94	39.97	75,627	+0.16(+0.40%)
Mar 17, 2006	39.79	39.83	39.64	39.81	85,574	+0.35(+0.88%)
Mar 16, 2006	39.69	39.71	39.45	39.47	97,573	-0.26(-0.65%)
Mar 15, 2006	39.78	39.87	39.47	39.72	111,625	-0.02(-0.05%)
Mar 14, 2006	39.26	39.84	39.26	39.74	70,101	+0.35(+0.90%)
Mar 13, 2006	39.36	39.39	39.30	39.39	42,313	+0.39(+0.99%)
Mar 10, 2006	38.60	39.06	38.60	39.00	58,259	+0.31(+0.80%)
Mar 09, 2006	38.92	38.98	38.69	38.69	69,311	+0.40(+1.04%)
Mar 08, 2006	38.30	38.43	37.96	38.29	106,572	+0.09(+0.23%)
Mar 07, 2006	38.57	38.57	38.14	38.20	74,206	-0.52(-1.34%)
Mar 06, 2006	38.95	38.95	38.58	38.72	66,627	-0.08(-0.20%)
Mar 03, 2006	39.08	39.14	38.80	38.80	210,777	-0.46(-1.16%)
Mar 02, 2006	39.34	39.38	39.05	39.26	91,573	-0.39(-0.97%)

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.