Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.72	39.06	38.54	38.82	137,079,184	+0.18(+0.47%)
May 30, 2006	39.31	39.33	38.61	38.64	105,604,456	-0.85(-2.15%)
May 26, 2006	39.45	39.58	39.23	39.49	91,328,128	+0.13(+0.33%)
May 25, 2006	39.08	39.38	38.82	39.36	123,519,824	+0.51(+1.31%)
May 24, 2006	38.53	39.04	38.23	38.85	234,992,704	+0.26(+0.67%)
May 23, 2006	39.26	39.38	38.57	38.59	142,562,256	-0.38(-0.98%)
May 22, 2006	39.02	39.24	38.62	38.97	169,599,312	-0.38(-0.97%)
May 19, 2006	39.17	39.47	38.75	39.35	194,306,432	+0.30(+0.77%)
May 18, 2006	39.49	39.66	39.00	39.05	139,691,424	-0.27(-0.69%)
May 17, 2006	39.68	39.81	39.23	39.32	207,921,152	-0.54(-1.35%)
May 16, 2006	40.16	40.26	39.77	39.86	132,400,912	-0.30(-0.75%)
May 15, 2006	40.03	40.34	39.79	40.16	127,901,272	-0.03(-0.07%)
May 12, 2006	40.57	40.76	39.96	40.19	153,943,152	-0.55(-1.35%)
May 11, 2006	41.63	41.65	40.63	40.74	141,015,872	-0.93(-2.23%)
May 10, 2006	41.93	41.98	41.55	41.67	92,436,728	-0.37(-0.88%)
May 09, 2006	42.10	42.18	41.97	42.04	48,559,284	-0.16(-0.38%)
May 08, 2006	42.08	42.28	42.07	42.20	45,091,800	+0.04(+0.09%)
May 05, 2006	42.11	42.21	41.94	42.16	80,392,584	+0.33(+0.79%)
May 04, 2006	41.53	41.99	41.53	41.83	88,698,880	+0.34(+0.82%)
May 03, 2006	41.58	41.64	41.28	41.49	74,978,824	-0.06(-0.14%)
May 02, 2006	41.61	41.73	41.40	41.55	85,160,336	+0.11(+0.27%)
May 01, 2006	41.93	42.30	41.31	41.44	92,933,664	-0.41(-0.98%)
Apr 28, 2006	42.00	42.22	41.78	41.85	88,883,200	-0.41(-0.97%)
Apr 27, 2006	41.67	42.49	41.50	42.26	174,111,680	+0.40(+0.96%)
Apr 26, 2006	41.87	42.06	41.70	41.86	82,560,976	-0.01(-0.02%)
Apr 25, 2006	42.08	42.10	41.65	41.87	77,660,784	-0.11(-0.26%)
Apr 24, 2006	41.96	42.07	41.72	41.98	78,556,472	-0.02(-0.05%)
Apr 21, 2006	42.67	42.86	41.82	42.00	130,185,792	-0.50(-1.18%)
Apr 20, 2006	42.62	42.82	42.38	42.50	81,410,744	-0.15(-0.35%)
Apr 19, 2006	42.54	42.65	42.30	42.65	79,074,776	+0.19(+0.45%)
Apr 18, 2006	41.78	42.56	41.77	42.46	124,305,080	+0.80(+1.92%)
Apr 17, 2006	42.04	42.21	41.39	41.66	104,072,192	-0.44(-1.05%)
Apr 13, 2006	41.90	42.33	41.79	42.10	63,478,904	+0.17(+0.41%)
Apr 12, 2006	41.92	42.08	41.80	41.93	58,865,696	+0.01(+0.02%)
Apr 11, 2006	42.40	42.43	41.71	41.92	91,483,992	-0.34(-0.80%)
Apr 10, 2006	42.40	42.50	42.09	42.26	58,984,052	-0.06(-0.14%)
Apr 07, 2006	42.89	43.05	42.30	42.32	116,606,576	-0.41(-0.96%)
Apr 06, 2006	42.58	42.94	42.44	42.73	91,712,896	+0.12(+0.28%)
Apr 05, 2006	42.30	42.67	42.21	42.61	91,659,672	+0.40(+0.95%)
Apr 04, 2006	42.20	42.31	41.93	42.21	90,039,200	+0.23(+0.55%)
Apr 03, 2006	42.15	42.37	41.90	41.98	80,584,512	+0.05(+0.12%)
Mar 31, 2006	42.14	42.19	41.84	41.93	71,073,752	-0.12(-0.29%)
Mar 30, 2006	41.99	42.30	41.79	42.05	115,938,944	+0.13(+0.31%)
Mar 29, 2006	41.20	42.10	41.17	41.92	130,722,416	+0.78(+1.90%)
Mar 28, 2006	41.37	41.67	40.99	41.14	100,528,376	-0.17(-0.41%)
Mar 27, 2006	41.28	41.51	41.24	41.31	54,402,080	+0.01(+0.02%)
Mar 24, 2006	41.23	41.50	41.02	41.30	81,805,720	+0.21(+0.51%)
Mar 23, 2006	41.09	41.22	40.82	41.09	75,220,600	-0.12(-0.29%)
Mar 22, 2006	40.88	41.28	40.86	41.21	112,323,504	+0.10(+0.24%)
Mar 21, 2006	41.51	42.01	41.08	41.11	136,180,400	-0.44(-1.06%)
Mar 20, 2006	41.57	41.68	41.40	41.55	60,240,180	+0.10(+0.24%)
Mar 17, 2006	41.32	41.59	41.23	41.45	78,223,136	+0.08(+0.19%)
Mar 16, 2006	41.85	41.92	41.33	41.37	101,371,376	-0.35(-0.84%)
Mar 15, 2006	41.53	41.72	41.32	41.72	84,389,864	+0.35(+0.85%)
Mar 14, 2006	40.65	41.42	40.64	41.37	118,205,256	+0.69(+1.70%)
Mar 13, 2006	40.76	40.94	40.62	40.68	69,169,392	+0.12(+0.30%)
Mar 10, 2006	40.49	40.79	40.19	40.56	124,473,560	+0.04(+0.10%)
Mar 09, 2006	41.00	41.15	40.47	40.52	108,600,408	-0.35(-0.86%)
Mar 08, 2006	40.77	41.09	40.50	40.87	103,965,472	+0.02(+0.05%)
Mar 07, 2006	41.03	41.07	40.65	40.85	96,490,792	-0.23(-0.56%)
Mar 06, 2006	41.53	41.63	40.96	41.08	87,166,656	-0.37(-0.89%)
Mar 03, 2006	41.45	42.01	41.39	41.45	112,076,568	-0.24(-0.58%)
Mar 02, 2006	41.55	41.84	41.41	41.69	69,866,648	+0.03(+0.07%)

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.