Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.73	40.87	40.50	40.79	9,097,622	+0.30(+0.74%)
May 30, 2006	40.83	40.97	40.40	40.49	4,704,804	-0.62(-1.52%)
May 26, 2006	41.12	41.16	40.74	41.12	9,122,485	+0.33(+0.81%)
May 25, 2006	40.50	40.78	40.34	40.78	8,347,414	+0.54(+1.35%)
May 24, 2006	40.31	40.38	39.74	40.24	7,080,224	-0.02(-0.06%)
May 23, 2006	40.60	41.02	40.27	40.27	8,153,967	+0.01(+0.03%)
May 22, 2006	40.12	40.47	39.86	40.25	9,183,599	-0.90(-2.20%)
May 19, 2006	40.93	41.20	40.67	41.16	5,955,633	+0.21(+0.50%)
May 18, 2006	41.30	41.59	40.85	40.95	8,365,539	-0.12(-0.30%)
May 17, 2006	42.15	42.24	40.91	41.08	8,015,217	-1.35(-3.19%)
May 16, 2006	42.57	42.62	42.19	42.43	4,310,852	-0.06(-0.15%)
May 15, 2006	42.31	42.64	42.16	42.49	9,539,214	-0.37(-0.86%)
May 12, 2006	43.28	43.40	42.77	42.86	9,520,287	-0.56(-1.29%)
May 11, 2006	43.85	43.89	43.30	43.42	10,506,289	-0.44(-1.01%)
May 10, 2006	43.86	44.05	43.73	43.86	6,544,635	-0.14(-0.31%)
May 09, 2006	43.84	44.04	43.78	44.00	6,010,651	+0.26(+0.60%)
May 08, 2006	43.89	43.89	43.65	43.74	5,314,819	-0.04(-0.09%)
May 05, 2006	43.42	43.79	43.14	43.78	5,461,108	+0.66(+1.53%)
May 04, 2006	42.79	43.17	42.74	43.12	4,805,858	+0.33(+0.77%)
May 03, 2006	42.88	42.90	40.99	42.79	7,371,517	-0.26(-0.59%)
May 02, 2006	42.90	43.04	42.82	43.04	9,698,656	+0.65(+1.53%)
May 01, 2006	42.83	42.88	42.34	42.39	5,416,836	-0.02(-0.04%)
Apr 28, 2006	42.30	42.56	42.27	42.41	6,247,086	+0.01(+0.01%)
Apr 27, 2006	41.91	42.58	41.86	42.41	4,974,603	+0.07(+0.18%)
Apr 26, 2006	42.24	42.37	42.17	42.33	7,395,257	+0.26(+0.62%)
Apr 25, 2006	42.21	42.30	41.91	42.07	6,558,590	-0.02(-0.06%)
Apr 24, 2006	42.01	42.17	41.86	42.09	2,840,751	+0.04(+0.10%)
Apr 21, 2006	42.05	42.17	41.84	42.05	3,953,151	+0.28(+0.67%)
Apr 20, 2006	41.76	41.89	41.65	41.77	10,218,524	-0.19(-0.45%)
Apr 19, 2006	41.47	41.98	41.45	41.96	6,020,756	+0.29(+0.69%)
Apr 18, 2006	41.19	41.68	40.93	41.67	7,208,707	+0.84(+2.05%)
Apr 17, 2006	40.88	41.00	40.72	40.83	3,704,365	+0.19(+0.46%)
Apr 13, 2006	40.54	40.70	40.45	40.65	6,376,051	+0.11(+0.26%)
Apr 12, 2006	40.57	40.72	40.44	40.54	11,115,182	-0.20(-0.49%)
Apr 11, 2006	41.05	41.08	40.62	40.74	9,503,284	-0.27(-0.67%)
Apr 10, 2006	41.05	41.12	40.92	41.02	5,168,371	+0.07(+0.18%)
Apr 07, 2006	41.41	41.93	40.84	40.94	7,269,340	-0.47(-1.14%)
Apr 06, 2006	41.43	41.58	41.24	41.41	4,501,572	+0.04(+0.09%)
Apr 05, 2006	41.25	41.51	41.18	41.38	5,799,560	+0.14(+0.33%)
Apr 04, 2006	41.10	41.25	40.98	41.24	5,711,338	+0.40(+0.98%)
Apr 03, 2006	40.63	41.06	40.60	40.84	10,960,392	+0.37(+0.91%)
Mar 31, 2006	40.55	40.59	40.41	40.47	8,629,885	-0.29(-0.70%)
Mar 30, 2006	40.44	40.85	40.44	40.76	8,132,793	+0.49(+1.21%)
Mar 29, 2006	39.93	40.32	39.88	40.27	4,391,856	+0.52(+1.32%)
Mar 28, 2006	40.11	40.22	39.68	39.75	6,380,221	-0.39(-0.96%)
Mar 27, 2006	40.12	40.19	39.96	40.14	7,848,879	-0.07(-0.17%)
Mar 24, 2006	39.94	40.22	39.86	40.20	5,393,738	+0.32(+0.80%)
Mar 23, 2006	40.15	40.17	39.76	39.89	8,770,399	-0.49(-1.20%)
Mar 22, 2006	40.20	40.46	40.13	40.37	5,071,006	+0.37(+0.94%)
Mar 21, 2006	40.23	40.30	39.93	40.00	6,963,610	-0.42(-1.03%)
Mar 20, 2006	40.53	40.55	40.30	40.42	3,623,522	+0.08(+0.20%)
Mar 17, 2006	40.27	40.34	40.09	40.34	4,486,494	+0.19(+0.48%)
Mar 16, 2006	39.96	40.25	39.91	40.14	5,556,708	+0.13(+0.33%)
Mar 15, 2006	39.94	40.03	39.73	40.01	8,295,282	+0.14(+0.36%)
Mar 14, 2006	39.43	39.93	39.37	39.87	6,045,619	+0.42(+1.06%)
Mar 13, 2006	39.34	39.46	39.28	39.45	4,035,438	+0.32(+0.83%)
Mar 10, 2006	38.73	39.16	38.60	39.13	6,005,999	+0.59(+1.52%)
Mar 09, 2006	38.76	38.85	38.53	38.54	7,644,364	-0.04(-0.11%)
Mar 08, 2006	38.35	38.64	38.25	38.58	4,609,524	+0.13(+0.34%)
Mar 07, 2006	38.56	38.90	38.35	38.45	6,188,699	-0.49(-1.26%)
Mar 06, 2006	39.22	39.22	38.85	38.95	3,676,776	-0.13(-0.33%)
Mar 03, 2006	38.95	39.26	38.89	39.08	8,401,310	-0.16(-0.41%)
Mar 02, 2006	39.06	39.24	38.91	39.24	4,526,916	-0.07(-0.19%)

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.