Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.98	33.77	32.90	33.72	13,883,457	+0.50(+1.51%)
May 30, 2006	34.08	34.24	33.14	33.22	16,841,472	-0.55(-1.63%)
May 26, 2006	33.32	33.86	33.15	33.77	12,099,515	+0.58(+1.76%)
May 25, 2006	33.11	33.27	32.02	33.19	19,208,540	+1.25(+3.91%)
May 24, 2006	31.83	33.05	31.36	31.94	23,657,024	-0.32(-0.99%)
May 23, 2006	32.15	33.19	32.07	32.26	21,155,684	+0.89(+2.84%)
May 22, 2006	31.38	31.83	30.54	31.37	28,692,818	-1.01(-3.11%)
May 19, 2006	32.21	32.79	31.32	32.37	23,365,736	-0.09(-0.27%)
May 18, 2006	32.80	33.25	32.43	32.46	13,290,872	-0.41(-1.24%)
May 17, 2006	33.74	33.79	32.53	32.87	21,307,606	-0.92(-2.73%)
May 16, 2006	33.47	34.21	33.01	33.79	16,929,350	+0.51(+1.52%)
May 15, 2006	33.53	33.99	32.57	33.29	22,623,048	-1.07(-3.10%)
May 12, 2006	35.48	35.49	34.25	34.35	16,388,801	-1.18(-3.33%)
May 11, 2006	36.22	36.54	35.40	35.53	15,004,403	-0.32(-0.89%)
May 10, 2006	35.64	35.90	34.90	35.85	18,844,292	+0.17(+0.48%)
May 09, 2006	35.57	35.98	35.31	35.68	11,024,783	+0.37(+1.06%)
May 08, 2006	35.18	35.55	34.97	35.31	13,898,559	-0.42(-1.17%)
May 05, 2006	36.07	36.19	35.35	35.73	14,454,028	+0.02(+0.05%)
May 04, 2006	35.56	36.35	34.72	35.71	23,029,324	-0.24(-0.67%)
May 03, 2006	37.04	37.04	35.61	35.95	21,882,360	-0.95(-2.58%)
May 02, 2006	36.69	36.98	36.12	36.90	15,384,844	+0.65(+1.80%)
May 01, 2006	35.94	36.70	35.76	36.25	15,215,456	+0.67(+1.87%)
Apr 28, 2006	35.59	36.00	35.41	35.58	17,803,218	+0.19(+0.53%)
Apr 27, 2006	34.16	35.46	33.29	35.40	30,253,336	+0.71(+2.06%)
Apr 26, 2006	36.73	37.19	34.41	34.68	42,293,172	-1.76(-4.83%)
Apr 25, 2006	38.61	38.89	35.96	36.44	44,304,364	-1.54(-4.05%)
Apr 24, 2006	37.84	38.18	37.31	37.98	20,266,350	+0.03(+0.09%)
Apr 21, 2006	37.36	38.33	36.92	37.95	20,302,740	+0.81(+2.18%)
Apr 20, 2006	38.00	38.01	36.42	37.14	23,504,374	-0.78(-2.06%)
Apr 19, 2006	37.14	38.05	36.94	37.92	19,689,776	+0.85(+2.28%)
Apr 18, 2006	36.08	37.26	36.43	37.07	18,932,898	+0.99(+2.74%)
Apr 17, 2006	35.70	36.11	35.69	36.08	14,734,037	+0.74(+2.10%)
Apr 13, 2006	35.06	35.41	34.36	35.34	14,481,137	+0.29(+0.82%)
Apr 12, 2006	34.41	35.09	34.25	35.06	17,683,136	+0.90(+2.62%)
Apr 11, 2006	34.63	35.11	33.92	34.16	18,541,176	-0.24(-0.70%)
Apr 10, 2006	34.46	34.80	34.34	34.40	15,390,302	+0.65(+1.94%)
Apr 07, 2006	34.31	34.41	33.68	33.75	14,724,212	-0.77(-2.23%)
Apr 06, 2006	34.53	34.84	33.87	34.52	18,366,876	+0.16(+0.48%)
Apr 05, 2006	32.97	34.41	32.84	34.35	22,831,734	+1.46(+4.45%)
Apr 04, 2006	32.58	32.95	32.17	32.89	14,089,416	+0.48(+1.48%)
Apr 03, 2006	32.99	33.38	32.35	32.41	14,219,505	-0.45(-1.35%)
Mar 31, 2006	33.03	33.03	32.46	32.86	10,996,764	-0.30(-0.90%)
Mar 30, 2006	33.41	33.65	32.98	33.15	12,270,541	-0.01(-0.02%)
Mar 29, 2006	32.79	33.53	32.65	33.16	19,821,866	+0.26(+0.79%)
Mar 28, 2006	32.98	33.44	32.87	32.90	15,108,110	+0.24(+0.74%)
Mar 27, 2006	32.38	32.84	32.14	32.66	11,034,608	+0.13(+0.39%)
Mar 24, 2006	32.43	32.92	32.32	32.53	10,621,599	+0.21(+0.66%)
Mar 23, 2006	31.93	32.61	31.88	32.32	16,048,569	+0.74(+2.33%)
Mar 22, 2006	31.38	32.20	31.30	31.58	16,999,762	+0.35(+1.11%)
Mar 21, 2006	31.05	32.02	30.92	31.24	12,642,430	+0.04(+0.14%)
Mar 20, 2006	31.56	32.01	30.96	31.19	14,861,396	-0.61(-1.92%)
Mar 17, 2006	32.42	32.43	31.73	31.80	14,055,939	-0.36(-1.13%)
Mar 16, 2006	31.66	32.37	31.53	32.16	19,388,298	+0.46(+1.46%)
Mar 15, 2006	30.89	31.77	30.86	31.70	21,094,188	+0.55(+1.76%)
Mar 14, 2006	30.81	31.37	30.31	31.15	21,237,558	+0.57(+1.85%)
Mar 13, 2006	29.57	30.66	29.57	30.59	18,051,388	+1.16(+3.94%)
Mar 10, 2006	29.24	29.73	28.88	29.43	13,924,940	+0.15(+0.53%)
Mar 09, 2006	29.81	29.98	29.21	29.27	13,978,249	-0.29(-0.99%)
Mar 08, 2006	28.86	30.01	28.83	29.56	21,196,076	+0.08(+0.28%)
Mar 07, 2006	30.12	30.28	28.96	29.48	17,360,554	-0.71(-2.35%)
Mar 06, 2006	30.86	30.89	30.11	30.19	10,940,180	-0.87(-2.81%)
Mar 03, 2006	30.89	31.43	30.78	31.06	13,317,981	-0.12(-0.37%)
Mar 02, 2006	30.35	31.30	30.23	31.18	17,884,182	+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.