Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.94	33.70	32.94	33.68	21,841,638	+0.75(+2.29%)
May 30, 2006	33.80	33.84	32.90	32.93	13,885,039	-0.78(-2.31%)
May 26, 2006	33.57	33.76	33.35	33.70	9,453,976	+0.19(+0.57%)
May 25, 2006	32.93	33.65	32.69	33.51	19,669,688	+1.06(+3.28%)
May 24, 2006	32.58	32.96	31.90	32.45	23,597,838	-0.28(-0.86%)
May 23, 2006	33.22	33.57	32.64	32.73	15,070,336	-0.07(-0.21%)
May 22, 2006	32.67	33.09	32.12	32.80	18,083,552	-0.14(-0.43%)
May 19, 2006	33.07	33.40	32.35	32.94	20,249,822	-0.13(-0.39%)
May 18, 2006	33.20	33.60	33.07	33.07	15,656,150	-0.14(-0.41%)
May 17, 2006	33.81	34.32	32.83	33.20	19,542,228	-1.17(-3.41%)
May 16, 2006	34.25	34.82	34.05	34.37	16,759,966	+0.26(+0.76%)
May 15, 2006	34.03	34.70	33.78	34.11	21,332,512	-0.46(-1.34%)
May 12, 2006	35.35	35.38	34.46	34.58	21,789,626	-0.75(-2.12%)
May 11, 2006	35.60	35.86	35.21	35.33	23,047,172	-0.10(-0.27%)
May 10, 2006	35.38	35.47	34.99	35.42	18,331,546	+0.01(+0.03%)
May 09, 2006	34.90	35.59	34.86	35.41	26,984,554	+0.48(+1.37%)
May 08, 2006	34.93	35.12	34.52	34.93	11,541,072	-0.19(-0.55%)
May 05, 2006	35.20	35.43	34.91	35.12	15,385,256	+0.20(+0.56%)
May 04, 2006	34.70	35.18	34.39	34.93	17,459,570	+0.06(+0.16%)
May 03, 2006	35.34	35.34	34.60	34.87	15,416,322	-0.51(-1.43%)
May 02, 2006	34.68	35.46	34.58	35.38	14,920,332	+0.92(+2.66%)
May 01, 2006	34.71	34.93	34.42	34.46	12,827,911	+0.08(+0.25%)
Apr 28, 2006	34.08	34.58	34.02	34.37	15,744,733	+0.59(+1.73%)
Apr 27, 2006	33.60	34.35	33.07	33.79	17,323,414	-0.14(-0.40%)
Apr 26, 2006	34.04	34.81	33.80	33.92	20,019,934	-0.11(-0.31%)
Apr 25, 2006	34.58	34.89	33.83	34.03	16,747,895	-0.33(-0.95%)
Apr 24, 2006	34.68	34.75	34.23	34.36	20,326,688	-0.28(-0.80%)
Apr 21, 2006	34.06	34.65	33.86	34.63	19,440,332	+0.82(+2.42%)
Apr 20, 2006	34.19	34.32	33.46	33.82	15,933,436	-0.55(-1.61%)
Apr 19, 2006	34.08	34.60	33.86	34.37	14,593,342	+0.08(+0.23%)
Apr 18, 2006	33.42	34.34	33.71	34.29	16,363,743	+0.87(+2.61%)
Apr 17, 2006	33.26	33.51	33.24	33.42	9,092,546	+0.30(+0.92%)
Apr 13, 2006	33.05	33.21	32.67	33.11	9,316,753	+0.06(+0.19%)
Apr 12, 2006	33.35	33.66	32.81	33.05	12,669,208	-0.45(-1.33%)
Apr 11, 2006	33.74	34.10	33.39	33.49	13,272,774	-0.15(-0.44%)
Apr 10, 2006	33.31	33.70	33.30	33.64	13,101,291	+0.60(+1.82%)
Apr 07, 2006	33.62	33.62	32.89	33.04	12,214,226	-0.43(-1.28%)
Apr 06, 2006	33.60	33.71	33.21	33.47	9,252,669	-0.05(-0.15%)
Apr 05, 2006	33.19	33.52	33.02	33.52	12,201,799	+0.33(+1.00%)
Apr 04, 2006	32.86	33.32	32.71	33.19	10,288,672	+0.32(+0.98%)
Apr 03, 2006	32.87	33.35	32.80	32.86	12,276,180	+0.21(+0.64%)
Mar 31, 2006	32.82	32.91	32.48	32.66	13,071,112	-0.30(-0.92%)
Mar 30, 2006	33.09	33.40	32.90	32.96	11,985,048	-0.07(-0.20%)
Mar 29, 2006	32.42	33.14	32.42	33.03	12,998,152	+0.43(+1.33%)
Mar 28, 2006	32.94	33.16	32.57	32.59	15,533,485	-0.20(-0.60%)
Mar 27, 2006	32.59	32.91	32.30	32.79	12,951,997	+0.36(+1.11%)
Mar 24, 2006	31.94	32.56	31.91	32.43	16,937,130	+0.53(+1.66%)
Mar 23, 2006	31.92	32.04	31.66	31.90	13,103,066	+0.08(+0.25%)
Mar 22, 2006	31.78	32.24	31.69	31.82	11,358,582	-0.05(-0.14%)
Mar 21, 2006	31.88	32.17	31.63	31.87	11,061,947	-0.10(-0.32%)
Mar 20, 2006	32.11	32.35	31.91	31.97	12,207,480	-0.24(-0.75%)
Mar 17, 2006	32.66	32.70	32.12	32.21	16,661,798	-0.32(-0.97%)
Mar 16, 2006	31.83	32.69	31.70	32.53	19,975,732	+0.70(+2.19%)
Mar 15, 2006	31.83	31.88	31.37	31.83	15,515,555	+0.08(+0.27%)
Mar 14, 2006	31.10	31.81	31.00	31.74	17,985,560	+0.66(+2.12%)
Mar 13, 2006	30.72	31.20	30.57	31.08	18,791,500	+0.62(+2.03%)
Mar 10, 2006	30.50	30.76	30.28	30.46	19,729,512	-0.21(-0.68%)
Mar 09, 2006	31.25	31.32	30.67	30.67	20,816,464	-0.38(-1.22%)
Mar 08, 2006	31.16	31.34	30.50	31.05	25,190,542	-0.11(-0.36%)
Mar 07, 2006	31.46	31.51	30.95	31.16	19,141,922	-0.42(-1.34%)
Mar 06, 2006	31.97	32.03	31.47	31.59	15,290,638	-0.51(-1.58%)
Mar 03, 2006	32.01	32.36	31.92	32.09	16,817,306	-0.02(-0.07%)
Mar 02, 2006	32.24	32.44	31.83	32.11	17,853,664	-0.13(-0.40%)

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.