Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.90	32.20	31.48	31.92	1,701,105	+0.01(+0.02%)
May 30, 2006	32.53	32.69	31.90	31.91	876,275	-0.81(-2.48%)
May 26, 2006	32.84	32.93	32.30	32.72	831,213	-0.04(-0.11%)
May 25, 2006	32.65	33.04	32.42	32.76	811,593	+0.14(+0.44%)
May 24, 2006	32.49	32.83	31.43	32.61	2,144,635	+0.12(+0.38%)
May 23, 2006	32.98	33.55	32.43	32.49	2,069,998	-0.09(-0.29%)
May 22, 2006	31.54	32.98	30.75	32.59	2,502,067	+0.65(+2.02%)
May 19, 2006	32.33	32.69	31.51	31.94	2,628,868	-0.36(-1.12%)
May 18, 2006	33.12	33.23	32.25	32.30	1,370,777	-0.82(-2.47%)
May 17, 2006	33.72	33.93	32.92	33.12	1,534,110	-0.54(-1.61%)
May 16, 2006	33.47	33.73	33.11	33.67	1,927,570	-0.18(-0.54%)
May 15, 2006	34.09	34.14	33.24	33.85	1,694,011	-0.36(-1.06%)
May 12, 2006	35.48	35.48	34.14	34.21	2,704,781	-1.20(-3.40%)
May 11, 2006	35.71	36.06	35.38	35.41	1,700,256	-0.46(-1.27%)
May 10, 2006	35.89	36.19	35.67	35.87	1,019,542	-0.09(-0.24%)
May 09, 2006	36.06	36.06	35.59	35.96	1,550,097	-0.07(-0.18%)
May 08, 2006	35.46	36.23	35.34	36.02	1,774,896	+0.75(+2.14%)
May 05, 2006	35.44	35.50	34.92	35.27	1,405,556	+0.30(+0.87%)
May 04, 2006	33.72	35.64	33.61	34.96	2,450,032	+1.56(+4.66%)
May 03, 2006	33.45	33.67	33.10	33.40	1,055,377	-0.15(-0.45%)
May 02, 2006	32.88	33.70	32.45	33.56	1,662,717	+0.80(+2.43%)
May 01, 2006	32.30	33.40	32.17	32.76	1,812,136	+0.62(+1.92%)
Apr 28, 2006	32.79	32.84	31.85	32.14	2,638,254	-0.61(-1.86%)
Apr 27, 2006	33.09	33.39	31.77	32.75	3,655,269	-0.51(-1.53%)
Apr 26, 2006	35.53	36.06	33.19	33.26	4,139,252	-3.01(-8.29%)
Apr 25, 2006	35.62	36.36	35.22	36.27	1,936,432	+0.99(+2.79%)
Apr 24, 2006	36.09	36.24	34.87	35.28	2,048,881	-0.03(-0.08%)
Apr 21, 2006	35.94	36.09	34.77	35.31	2,076,265	-0.78(-2.15%)
Apr 20, 2006	35.90	36.36	35.80	36.09	1,298,461	+0.29(+0.81%)
Apr 19, 2006	35.33	35.80	35.20	35.80	2,312,134	+0.45(+1.27%)
Apr 18, 2006	35.58	35.69	35.20	35.35	3,551,586	-0.23(-0.65%)
Apr 17, 2006	36.40	36.70	34.72	35.58	3,347,085	-1.70(-4.55%)
Apr 13, 2006	37.42	37.66	36.73	37.27	1,766,630	-0.78(-2.04%)
Apr 12, 2006	37.96	38.29	37.69	38.05	854,465	+0.09(+0.23%)
Apr 11, 2006	38.32	38.51	37.69	37.96	1,266,972	+0.07(+0.19%)
Apr 10, 2006	38.00	38.05	37.56	37.89	2,305,914	-0.01(-0.02%)
Apr 07, 2006	37.97	38.37	37.54	37.90	1,503,449	+0.09(+0.25%)
Apr 06, 2006	37.30	37.90	36.88	37.80	1,467,028	+0.52(+1.40%)
Apr 05, 2006	36.21	37.43	35.96	37.28	1,292,391	+0.96(+2.65%)
Apr 04, 2006	36.25	36.53	35.85	36.32	1,705,098	+0.53(+1.48%)
Apr 03, 2006	35.85	36.24	35.58	35.79	1,035,011	+0.21(+0.59%)
Mar 31, 2006	35.85	35.88	35.19	35.58	1,476,346	-0.28(-0.77%)
Mar 30, 2006	36.07	36.29	35.55	35.85	1,022,711	-0.09(-0.26%)
Mar 29, 2006	36.00	36.30	35.61	35.95	1,379,577	+0.14(+0.40%)
Mar 28, 2006	35.63	36.56	35.41	35.80	3,171,508	+0.02(+0.06%)
Mar 27, 2006	34.17	35.82	34.06	35.78	2,720,345	+1.70(+4.98%)
Mar 24, 2006	34.17	34.47	33.98	34.09	1,362,555	+0.04(+0.13%)
Mar 23, 2006	33.86	34.32	33.60	34.04	1,460,346	-0.24(-0.70%)
Mar 22, 2006	33.10	34.61	32.98	34.28	1,812,049	+1.07(+3.21%)
Mar 21, 2006	33.11	33.63	32.72	33.22	1,343,099	+0.07(+0.22%)
Mar 20, 2006	32.79	33.38	32.62	33.14	808,070	+0.32(+0.97%)
Mar 17, 2006	33.02	33.08	32.24	32.82	1,589,760	-0.12(-0.37%)
Mar 16, 2006	33.48	33.70	32.90	32.95	719,947	-0.58(-1.73%)
Mar 15, 2006	33.26	33.63	33.03	33.53	786,581	+0.30(+0.92%)
Mar 14, 2006	32.28	33.31	32.19	33.22	921,227	+0.91(+2.80%)
Mar 13, 2006	32.36	32.76	32.29	32.32	625,095	-0.19(-0.58%)
Mar 10, 2006	31.84	32.73	31.53	32.51	941,312	+0.56(+1.75%)
Mar 09, 2006	32.04	32.59	31.83	31.95	817,551	+0.00(+0.00%)
Mar 08, 2006	31.98	32.24	31.26	31.95	1,544,647	-0.34(-1.05%)
Mar 07, 2006	32.21	32.54	32.07	32.29	705,733	-0.28(-0.87%)
Mar 06, 2006	32.81	32.86	32.14	32.57	841,252	-0.24(-0.73%)
Mar 03, 2006	32.84	33.60	32.54	32.81	947,351	-0.17(-0.51%)
Mar 02, 2006	33.18	33.39	32.79	32.98	1,130,582	-0.22(-0.68%)

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.