Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.99	33.79	32.91	33.73	13,878,804	+0.50(+1.51%)
May 30, 2006	34.09	34.25	33.15	33.23	16,835,828	-0.55(-1.63%)
May 26, 2006	33.34	33.87	33.16	33.78	12,095,459	+0.58(+1.76%)
May 25, 2006	33.13	33.29	32.03	33.20	19,202,100	+1.25(+3.91%)
May 24, 2006	31.84	33.06	31.37	31.95	23,649,094	-0.32(-0.99%)
May 23, 2006	32.16	33.20	32.08	32.27	21,148,592	+0.89(+2.84%)
May 22, 2006	31.39	31.84	30.55	31.38	28,683,200	-1.01(-3.11%)
May 19, 2006	32.22	32.80	31.33	32.38	23,357,902	-0.09(-0.27%)
May 18, 2006	32.81	33.26	32.44	32.47	13,286,417	-0.41(-1.24%)
May 17, 2006	33.75	33.80	32.54	32.88	21,300,464	-0.92(-2.73%)
May 16, 2006	33.48	34.22	33.02	33.80	16,923,676	+0.51(+1.52%)
May 15, 2006	33.54	34.01	32.58	33.30	22,615,464	-1.07(-3.10%)
May 12, 2006	35.50	35.50	34.26	34.36	16,383,307	-1.18(-3.33%)
May 11, 2006	36.23	36.55	35.41	35.55	14,999,373	-0.32(-0.89%)
May 10, 2006	35.66	35.91	34.91	35.86	18,837,974	+0.17(+0.48%)
May 09, 2006	35.58	36.00	35.33	35.69	11,021,087	+0.37(+1.06%)
May 08, 2006	35.19	35.56	34.98	35.32	13,893,900	-0.42(-1.17%)
May 05, 2006	36.08	36.20	35.36	35.74	14,449,183	+0.02(+0.05%)
May 04, 2006	35.57	36.36	34.73	35.72	23,021,604	-0.24(-0.67%)
May 03, 2006	37.06	37.06	35.62	35.96	21,875,026	-0.95(-2.58%)
May 02, 2006	36.70	36.99	36.13	36.91	15,379,687	+0.65(+1.80%)
May 01, 2006	35.95	36.72	35.78	36.26	15,210,355	+0.67(+1.87%)
Apr 28, 2006	35.60	36.01	35.42	35.59	17,797,250	+0.19(+0.53%)
Apr 27, 2006	34.18	35.47	33.30	35.41	30,243,196	+0.71(+2.06%)
Apr 26, 2006	36.74	37.20	34.42	34.69	42,278,996	-1.76(-4.83%)
Apr 25, 2006	38.62	38.90	35.97	36.45	44,289,512	-1.54(-4.05%)
Apr 24, 2006	37.85	38.19	37.32	37.99	20,259,558	+0.03(+0.09%)
Apr 21, 2006	37.38	38.34	36.93	37.96	20,295,934	+0.81(+2.18%)
Apr 20, 2006	38.01	38.02	36.43	37.15	23,496,496	-0.78(-2.06%)
Apr 19, 2006	37.15	38.06	36.95	37.93	19,683,176	+0.85(+2.28%)
Apr 18, 2006	36.09	37.27	36.44	37.08	18,926,550	+0.99(+2.74%)
Apr 17, 2006	35.71	36.12	35.70	36.09	14,729,098	+0.74(+2.10%)
Apr 13, 2006	35.07	35.42	34.37	35.35	14,476,283	+0.29(+0.82%)
Apr 12, 2006	34.42	35.10	34.26	35.07	17,677,210	+0.90(+2.62%)
Apr 11, 2006	34.64	35.12	33.93	34.17	18,534,960	-0.24(-0.70%)
Apr 10, 2006	34.47	34.81	34.35	34.41	15,385,143	+0.65(+1.94%)
Apr 07, 2006	34.32	34.42	33.69	33.76	14,719,276	-0.77(-2.23%)
Apr 06, 2006	34.54	34.85	33.88	34.53	18,360,718	+0.16(+0.48%)
Apr 05, 2006	32.98	34.42	32.85	34.36	22,824,082	+1.46(+4.45%)
Apr 04, 2006	32.59	32.96	32.18	32.90	14,084,693	+0.48(+1.48%)
Apr 03, 2006	33.01	33.39	32.36	32.42	14,214,738	-0.45(-1.35%)
Mar 31, 2006	33.04	33.04	32.47	32.87	10,993,078	-0.30(-0.90%)
Mar 30, 2006	33.42	33.66	32.99	33.16	12,266,427	-0.01(-0.02%)
Mar 29, 2006	32.80	33.54	32.66	33.17	19,815,222	+0.26(+0.79%)
Mar 28, 2006	32.99	33.46	32.88	32.91	15,103,046	+0.24(+0.74%)
Mar 27, 2006	32.39	32.85	32.15	32.67	11,030,909	+0.13(+0.39%)
Mar 24, 2006	32.44	32.93	32.33	32.54	10,618,039	+0.21(+0.66%)
Mar 23, 2006	31.94	32.63	31.89	32.33	16,043,189	+0.74(+2.33%)
Mar 22, 2006	31.39	32.21	31.31	31.59	16,994,064	+0.35(+1.11%)
Mar 21, 2006	31.06	32.03	30.93	31.25	12,638,192	+0.04(+0.14%)
Mar 20, 2006	31.57	32.02	30.97	31.20	14,856,415	-0.61(-1.92%)
Mar 17, 2006	32.43	32.44	31.74	31.81	14,051,227	-0.36(-1.13%)
Mar 16, 2006	31.67	32.38	31.54	32.17	19,381,800	+0.46(+1.46%)
Mar 15, 2006	30.90	31.78	30.87	31.71	21,087,116	+0.55(+1.76%)
Mar 14, 2006	30.82	31.38	30.32	31.16	21,230,440	+0.57(+1.85%)
Mar 13, 2006	29.58	30.67	29.58	30.60	18,045,336	+1.16(+3.94%)
Mar 10, 2006	29.25	29.74	28.89	29.44	13,920,273	+0.15(+0.53%)
Mar 09, 2006	29.82	29.99	29.22	29.28	13,973,564	-0.29(-0.99%)
Mar 08, 2006	28.86	30.02	28.84	29.57	21,188,970	+0.08(+0.28%)
Mar 07, 2006	30.13	30.29	28.97	29.49	17,354,734	-0.71(-2.35%)
Mar 06, 2006	30.87	30.90	30.12	30.20	10,936,513	-0.87(-2.81%)
Mar 03, 2006	30.90	31.44	30.79	31.08	13,313,517	-0.12(-0.37%)
Mar 02, 2006	30.36	31.31	30.24	31.19	17,878,188	+0.98(+3.26%)

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.