Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.06	39.18	38.77	39.06	141,173	+0.19(+0.48%)
May 30, 2006	39.23	39.23	38.88	38.88	58,682	-0.53(-1.34%)
May 26, 2006	39.46	39.46	39.34	39.41	171,004	+0.19(+0.49%)
May 25, 2006	39.18	39.31	39.01	39.21	445,508	+0.16(+0.40%)
May 24, 2006	38.79	39.26	38.79	39.06	57,421	+0.06(+0.14%)
May 23, 2006	39.38	39.38	39.00	39.00	396,209	-0.19(-0.49%)
May 22, 2006	39.09	39.35	38.95	39.19	239,770	+0.12(+0.31%)
May 19, 2006	39.02	39.26	38.91	39.07	89,913	+0.24(+0.63%)
May 18, 2006	39.20	39.27	38.83	38.83	169,463	-0.36(-0.91%)
May 17, 2006	39.66	39.66	39.08	39.19	151,537	-0.71(-1.77%)
May 16, 2006	40.06	40.06	39.80	39.89	103,078	-0.10(-0.25%)
May 15, 2006	39.73	40.06	39.73	39.99	63,443	+0.29(+0.74%)
May 12, 2006	39.86	40.08	39.70	39.70	41,455	-0.34(-0.86%)
May 11, 2006	40.54	40.54	39.91	40.04	210,219	-0.51(-1.27%)
May 10, 2006	40.44	40.64	40.29	40.56	18,627	-0.01(-0.02%)
May 09, 2006	40.41	40.63	40.41	40.56	93,135	-0.02(-0.05%)
May 08, 2006	40.81	40.83	40.57	40.58	177,166	-0.13(-0.32%)
May 05, 2006	40.50	40.71	40.40	40.71	288,368	+0.47(+1.17%)
May 04, 2006	40.23	40.30	40.14	40.24	501,809	+0.19(+0.46%)
May 03, 2006	40.11	40.11	39.79	40.06	257,977	+0.04(+0.11%)
May 02, 2006	40.13	40.13	39.93	40.01	128,008	+0.20(+0.50%)
May 01, 2006	40.51	40.51	39.81	39.81	99,857	-0.66(-1.64%)
Apr 28, 2006	39.97	40.50	39.95	40.48	434,163	+0.77(+1.94%)
Apr 27, 2006	39.13	39.85	39.13	39.71	159,099	+0.80(+2.06%)
Apr 26, 2006	38.70	38.91	38.70	38.91	216,941	+0.31(+0.81%)
Apr 25, 2006	38.67	38.67	38.59	38.59	1,120	-0.23(-0.59%)
Apr 24, 2006	38.71	38.86	38.65	38.82	118,904	+0.04(+0.09%)
Apr 21, 2006	39.07	39.07	38.77	38.79	15,825	-0.14(-0.37%)
Apr 20, 2006	38.92	39.02	38.89	38.93	28,150	+0.06(+0.15%)
Apr 19, 2006	38.95	39.01	38.83	38.87	101,958	-0.22(-0.57%)
Apr 18, 2006	38.40	39.10	38.34	39.09	192,852	+0.87(+2.27%)
Apr 17, 2006	38.24	38.34	38.09	38.22	101,258	-0.04(-0.10%)
Apr 13, 2006	38.16	38.29	38.16	38.26	840	+0.16(+0.43%)
Apr 12, 2006	38.14	38.21	38.01	38.10	89,633	-0.02(-0.06%)
Apr 11, 2006	38.26	38.26	38.00	38.12	50,419	-0.14(-0.37%)
Apr 10, 2006	38.28	38.54	38.19	38.26	112,462	+0.05(+0.13%)
Apr 07, 2006	38.34	38.34	38.16	38.21	36,833	-0.27(-0.70%)
Apr 06, 2006	38.53	38.53	38.39	38.49	136,411	-0.07(-0.19%)
Apr 05, 2006	38.61	38.63	38.41	38.56	102,938	+0.14(+0.37%)
Apr 04, 2006	38.27	38.59	38.06	38.41	16,806	+0.32(+0.84%)
Apr 03, 2006	38.06	38.36	38.06	38.09	26,469	+0.09(+0.24%)
Mar 31, 2006	38.12	38.12	38.00	38.00	50,278	-0.01(-0.02%)
Mar 30, 2006	38.13	38.25	37.99	38.01	42,155	-0.17(-0.45%)
Mar 29, 2006	38.15	38.23	37.94	38.18	1,295,068	+0.04(+0.09%)
Mar 28, 2006	38.46	38.57	38.11	38.14	17,366	-0.39(-1.02%)
Mar 27, 2006	38.49	38.55	38.43	38.54	1,680	-0.06(-0.17%)
Mar 24, 2006	38.45	38.69	38.45	38.60	37,814	+0.03(+0.07%)
Mar 23, 2006	38.64	38.69	38.47	38.57	26,329	-0.17(-0.44%)
Mar 22, 2006	38.48	38.77	38.48	38.74	144,394	+0.26(+0.69%)
Mar 21, 2006	38.62	38.71	38.44	38.48	36,133	-0.14(-0.37%)
Mar 20, 2006	38.69	38.74	38.53	38.62	337,387	-0.03(-0.07%)
Mar 17, 2006	38.71	38.71	38.61	38.65	153,637	-0.13(-0.33%)
Mar 16, 2006	38.86	38.90	38.76	38.78	580,378	+0.15(+0.39%)
Mar 15, 2006	38.45	38.66	38.44	38.63	493,266	+0.00(+0.00%)
Mar 14, 2006	38.32	38.63	38.32	38.63	80,530	+0.38(+0.99%)
Mar 13, 2006	38.36	38.49	38.24	38.25	165,402	+0.16(+0.41%)
Mar 10, 2006	38.04	38.18	38.04	38.09	198,874	+0.25(+0.66%)
Mar 09, 2006	38.13	38.13	37.81	37.84	61,763	-0.28(-0.73%)
Mar 08, 2006	37.88	38.16	37.85	38.12	54,900	+0.10(+0.26%)
Mar 07, 2006	37.70	38.05	37.70	38.02	83,471	+0.19(+0.51%)
Mar 06, 2006	37.90	37.90	37.71	37.83	668,051	-0.16(-0.41%)
Mar 03, 2006	37.95	38.09	37.93	37.99	63,724	-0.06(-0.17%)
Mar 02, 2006	38.11	38.17	38.02	38.05	8,123	-0.30(-0.78%)

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.