Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.78	36.09	35.52	36.06	72,193	+0.55(+1.55%)
May 30, 2006	35.84	35.98	35.51	35.51	131,129	-0.47(-1.31%)
May 26, 2006	36.43	36.43	35.87	35.98	42,361	-0.27(-0.74%)
May 25, 2006	36.15	36.25	35.91	36.25	44,977	+0.36(+1.00%)
May 24, 2006	35.53	36.09	35.22	35.89	121,512	+0.30(+0.84%)
May 23, 2006	36.64	36.64	35.58	35.59	65,882	-0.80(-2.20%)
May 22, 2006	36.20	36.70	35.70	36.39	104,676	+0.15(+0.41%)
May 19, 2006	36.24	36.50	36.24	36.24	90,020	+0.00(+0.00%)
May 18, 2006	36.50	36.50	36.23	36.24	137,822	-0.01(-0.03%)
May 17, 2006	36.27	36.58	35.97	36.25	110,894	-0.36(-0.98%)
May 16, 2006	36.76	36.76	36.52	36.61	65,403	+0.00(+0.00%)
May 15, 2006	36.30	36.83	36.25	36.61	151,994	+0.35(+0.97%)
May 12, 2006	36.46	36.59	36.24	36.26	156,901	-0.22(-0.60%)
May 11, 2006	36.64	36.67	36.46	36.48	189,807	-0.13(-0.36%)
May 10, 2006	36.66	36.80	36.49	36.61	224,702	-0.09(-0.25%)
May 09, 2006	36.75	36.90	36.67	36.70	54,850	-0.15(-0.41%)
May 08, 2006	37.66	37.66	36.76	36.85	84,453	-0.61(-1.63%)
May 05, 2006	36.38	37.98	36.25	37.46	213,690	+1.22(+3.37%)
May 04, 2006	35.80	36.27	35.80	36.24	169,810	+0.34(+0.95%)
May 03, 2006	35.88	36.00	35.63	35.90	444,593	+1.05(+3.01%)
May 02, 2006	34.15	34.85	33.00	34.85	698,841	-0.48(-1.36%)
May 01, 2006	35.55	35.62	35.09	35.33	146,190	-0.05(-0.14%)
Apr 28, 2006	34.97	35.39	34.74	35.38	82,900	+0.25(+0.71%)
Apr 27, 2006	35.28	35.70	34.92	35.13	68,026	-0.47(-1.32%)
Apr 26, 2006	35.17	35.89	35.11	35.60	121,237	+0.21(+0.59%)
Apr 25, 2006	35.64	35.69	34.80	35.39	76,602	-0.32(-0.90%)
Apr 24, 2006	36.13	36.23	35.71	35.71	57,148	-0.56(-1.54%)
Apr 21, 2006	36.34	36.34	35.79	36.27	153,473	+0.04(+0.10%)
Apr 20, 2006	36.05	36.30	35.85	36.23	159,045	+0.08(+0.21%)
Apr 19, 2006	35.87	36.45	35.70	36.16	234,087	+0.23(+0.64%)
Apr 18, 2006	35.00	36.00	34.35	35.93	109,552	+0.93(+2.66%)
Apr 17, 2006	34.70	35.03	34.67	35.00	118,157	+0.08(+0.23%)
Apr 13, 2006	34.81	35.00	34.68	34.92	46,805	+0.01(+0.03%)
Apr 12, 2006	34.81	35.09	34.71	34.91	80,955	+0.10(+0.29%)
Apr 11, 2006	35.20	35.22	34.60	34.81	93,129	-0.19(-0.54%)
Apr 10, 2006	35.29	35.29	34.86	35.00	74,042	-0.09(-0.26%)
Apr 07, 2006	35.25	35.25	34.91	35.09	145,396	+0.05(+0.14%)
Apr 06, 2006	35.20	35.20	34.78	35.04	64,828	-0.15(-0.43%)
Apr 05, 2006	35.52	35.52	34.98	35.19	53,045	-0.15(-0.42%)
Apr 04, 2006	35.08	35.53	34.90	35.34	102,637	+0.31(+0.88%)
Apr 03, 2006	35.40	35.62	35.00	35.03	58,821	-0.37(-1.05%)
Mar 31, 2006	35.55	35.65	35.16	35.40	65,000	+0.02(+0.06%)
Mar 30, 2006	35.32	35.52	35.20	35.38	76,093	-0.04(-0.11%)
Mar 29, 2006	35.06	35.50	34.87	35.42	47,287	+0.44(+1.26%)
Mar 28, 2006	35.00	35.42	34.92	34.98	29,758	-0.30(-0.85%)
Mar 27, 2006	35.28	35.34	34.94	35.28	82,441	+0.06(+0.17%)
Mar 24, 2006	34.95	35.37	34.85	35.22	46,604	+0.30(+0.86%)
Mar 23, 2006	35.06	35.11	34.62	34.92	36,600	-0.28(-0.80%)
Mar 22, 2006	34.75	35.35	34.60	35.20	64,800	+0.45(+1.29%)
Mar 21, 2006	35.23	35.44	34.75	34.75	39,603	-0.63(-1.78%)
Mar 20, 2006	35.12	35.56	34.98	35.38	41,485	+0.14(+0.40%)
Mar 17, 2006	35.44	35.58	34.98	35.24	221,739	-0.02(-0.06%)
Mar 16, 2006	35.00	35.41	35.00	35.26	76,202	+0.26(+0.74%)
Mar 15, 2006	35.00	35.00	34.75	35.00	41,673	+0.03(+0.09%)
Mar 14, 2006	34.87	35.00	34.62	34.97	104,483	+0.17(+0.49%)
Mar 13, 2006	35.00	35.28	34.67	34.80	180,593	-0.27(-0.77%)
Mar 10, 2006	35.01	35.22	34.83	35.07	82,424	+0.13(+0.37%)
Mar 09, 2006	35.29	35.29	34.89	34.94	256,243	-0.35(-0.99%)
Mar 08, 2006	35.52	35.75	35.14	35.29	160,602	-0.27(-0.76%)
Mar 07, 2006	35.75	35.76	35.40	35.56	136,078	-0.29(-0.81%)
Mar 06, 2006	36.51	36.53	35.75	35.85	89,503	-0.78(-2.13%)
Mar 03, 2006	36.80	37.10	36.59	36.63	53,431	-0.42(-1.13%)
Mar 02, 2006	36.90	37.12	36.90	37.05	165,740	+0.00(+0.00%)

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.