Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.75	29.02	28.56	28.79	7,177,976	+0.04(+0.15%)
May 30, 2006	28.86	28.89	28.40	28.75	6,055,408	-0.18(-0.62%)
May 26, 2006	28.84	28.97	28.64	28.93	4,994,658	-0.01(-0.02%)
May 25, 2006	29.05	29.08	28.82	28.94	7,057,666	-0.26(-0.89%)
May 24, 2006	29.13	29.31	28.89	29.20	6,610,663	+0.14(+0.50%)
May 23, 2006	29.47	29.88	29.05	29.05	8,902,648	-0.58(-1.97%)
May 22, 2006	28.79	29.81	28.79	29.64	8,377,609	+0.27(+0.91%)
May 19, 2006	29.28	29.49	29.04	29.37	10,380,601	+0.12(+0.42%)
May 18, 2006	29.15	30.11	29.07	29.25	12,342,704	-0.35(-1.19%)
May 17, 2006	29.47	30.09	29.47	29.60	20,620,794	-1.13(-3.69%)
May 16, 2006	31.89	31.89	29.83	30.73	37,542,616	-2.84(-8.47%)
May 15, 2006	33.90	34.28	33.32	33.58	4,867,695	-0.09(-0.26%)
May 12, 2006	34.30	34.50	33.63	33.66	4,258,939	-0.64(-1.87%)
May 11, 2006	34.88	34.96	34.30	34.31	4,723,822	-0.42(-1.21%)
May 10, 2006	35.09	35.25	34.65	34.72	4,451,185	-0.24(-0.68%)
May 09, 2006	35.36	35.57	34.90	34.96	4,834,846	-0.17(-0.47%)
May 08, 2006	35.35	35.55	35.07	35.13	5,484,629	+0.30(+0.87%)
May 05, 2006	34.98	35.15	34.77	34.83	3,758,988	+0.10(+0.29%)
May 04, 2006	34.45	34.84	34.43	34.72	3,216,485	+0.59(+1.73%)
May 03, 2006	34.04	34.20	33.86	34.13	2,823,122	-0.05(-0.15%)
May 02, 2006	33.94	34.22	33.84	34.18	2,103,619	+0.29(+0.85%)
May 01, 2006	33.94	34.10	33.80	33.89	2,189,000	+0.12(+0.34%)
Apr 28, 2006	33.89	33.97	33.74	33.78	2,221,850	-0.13(-0.38%)
Apr 27, 2006	33.89	34.10	33.84	33.91	3,209,693	+0.02(+0.06%)
Apr 26, 2006	34.15	34.29	33.82	33.89	2,647,647	-0.07(-0.21%)
Apr 25, 2006	34.27	34.44	33.95	33.96	3,483,994	-0.31(-0.91%)
Apr 24, 2006	34.37	34.38	34.17	34.27	2,582,363	-0.09(-0.27%)
Apr 21, 2006	34.92	35.03	34.27	34.36	6,008,559	+0.02(+0.06%)
Apr 20, 2006	34.01	34.56	33.91	34.34	5,386,497	-0.02(-0.06%)
Apr 19, 2006	34.60	34.60	34.18	34.36	6,818,571	-0.30(-0.87%)
Apr 18, 2006	34.13	34.67	34.11	34.67	4,258,800	+0.54(+1.59%)
Apr 17, 2006	34.39	34.54	34.05	34.13	3,674,993	-0.26(-0.76%)
Apr 13, 2006	34.07	34.42	34.19	34.39	4,129,897	+0.32(+0.93%)
Apr 12, 2006	33.87	34.09	33.73	34.07	4,113,264	+0.35(+1.03%)
Apr 11, 2006	34.29	34.62	33.61	33.72	4,397,406	-0.87(-2.52%)
Apr 10, 2006	34.60	34.76	34.37	34.59	3,629,807	+0.09(+0.27%)
Apr 07, 2006	34.88	34.91	34.37	34.50	4,560,961	-0.04(-0.13%)
Apr 06, 2006	33.86	34.54	33.84	34.54	5,748,119	+0.69(+2.02%)
Apr 05, 2006	33.92	34.13	33.84	33.86	5,553,378	-0.18(-0.53%)
Apr 04, 2006	34.28	34.34	33.98	34.04	6,638,384	-0.27(-0.78%)
Apr 03, 2006	34.18	34.54	34.08	34.31	4,886,684	+0.13(+0.38%)
Mar 31, 2006	34.02	34.30	33.85	34.18	4,370,239	+0.19(+0.55%)
Mar 30, 2006	33.97	34.16	33.69	33.99	4,698,873	+0.02(+0.06%)
Mar 29, 2006	34.24	34.30	33.95	33.97	5,655,392	-0.51(-1.49%)
Mar 28, 2006	34.49	34.81	34.34	34.48	7,050,597	-0.25(-0.71%)
Mar 27, 2006	34.52	34.77	34.39	34.72	6,995,709	+0.21(+0.61%)
Mar 24, 2006	34.38	34.67	34.20	34.52	11,499,704	+0.25(+0.74%)
Mar 23, 2006	34.99	35.21	33.92	34.26	23,409,680	-1.83(-5.08%)
Mar 22, 2006	34.67	36.15	34.67	36.10	4,591,038	+0.35(+0.99%)
Mar 21, 2006	36.04	36.10	35.57	35.74	5,719,566	-0.51(-1.41%)
Mar 20, 2006	36.30	36.52	36.13	36.25	6,639,215	-0.52(-1.41%)
Mar 17, 2006	36.28	36.77	36.18	36.77	4,628,739	+0.68(+1.88%)
Mar 16, 2006	36.49	36.50	36.04	36.10	4,382,436	-0.68(-1.84%)
Mar 15, 2006	36.77	36.91	36.49	36.77	2,344,100	+0.10(+0.28%)
Mar 14, 2006	36.19	36.85	36.15	36.67	3,073,998	+0.49(+1.36%)
Mar 13, 2006	36.07	36.26	36.01	36.18	3,903,276	+0.43(+1.21%)
Mar 10, 2006	36.15	36.20	35.66	35.75	4,643,431	-0.20(-0.56%)
Mar 09, 2006	36.14	36.17	35.73	35.95	4,306,481	+0.09(+0.24%)
Mar 08, 2006	36.02	36.04	35.79	35.86	5,364,874	-0.13(-0.36%)
Mar 07, 2006	36.29	36.30	35.94	35.99	6,036,280	-0.79(-2.14%)
Mar 06, 2006	37.26	37.32	36.77	36.78	3,949,293	-0.58(-1.55%)
Mar 03, 2006	37.04	37.53	36.84	37.36	3,374,773	-0.01(-0.04%)
Mar 02, 2006	37.03	37.43	37.03	37.37	3,549,416	-0.23(-0.61%)

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.