Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.25	30.91	30.21	30.66	5,073,414	+0.37(+1.24%)
May 30, 2006	30.73	30.73	30.24	30.29	6,380,445	-0.42(-1.36%)
May 26, 2006	30.73	30.80	30.50	30.71	4,965,979	-0.02(-0.06%)
May 25, 2006	31.17	31.23	30.44	30.73	5,028,898	-0.41(-1.32%)
May 24, 2006	30.95	31.23	30.56	31.14	4,451,989	+0.18(+0.59%)
May 23, 2006	31.49	31.58	30.92	30.95	3,542,064	-0.42(-1.33%)
May 22, 2006	31.04	31.61	31.00	31.37	2,938,595	-0.10(-0.33%)
May 19, 2006	31.32	31.64	31.05	31.48	4,901,771	+0.06(+0.19%)
May 18, 2006	31.60	31.75	31.23	31.41	3,517,924	-0.18(-0.58%)
May 17, 2006	32.22	32.41	31.50	31.60	4,194,247	-0.77(-2.37%)
May 16, 2006	32.56	32.70	32.24	32.36	2,425,857	-0.40(-1.22%)
May 15, 2006	32.25	32.92	32.13	32.77	5,847,163	+0.28(+0.86%)
May 12, 2006	32.69	32.87	32.07	32.49	5,866,401	-0.53(-1.61%)
May 11, 2006	33.59	33.59	32.76	33.02	2,671,996	-0.57(-1.69%)
May 10, 2006	33.42	33.72	33.38	33.59	2,394,720	+0.04(+0.13%)
May 09, 2006	33.38	33.69	33.17	33.54	1,951,658	+0.13(+0.39%)
May 08, 2006	33.42	33.77	33.22	33.41	1,979,865	-0.01(-0.03%)
May 05, 2006	33.39	33.60	33.04	33.42	1,753,476	+0.31(+0.95%)
May 04, 2006	33.12	33.45	32.96	33.11	1,699,542	+0.01(+0.03%)
May 03, 2006	33.38	33.38	32.84	33.10	2,060,666	-0.26(-0.78%)
May 02, 2006	33.15	33.43	33.11	33.36	2,095,836	+0.17(+0.53%)
May 01, 2006	33.58	33.91	33.11	33.18	2,612,654	-0.25(-0.76%)
Apr 28, 2006	33.26	33.57	33.04	33.44	2,222,304	+0.18(+0.55%)
Apr 27, 2006	33.03	33.70	32.92	33.25	3,480,373	+0.03(+0.08%)
Apr 26, 2006	33.04	33.53	32.97	33.23	2,855,256	+0.10(+0.29%)
Apr 25, 2006	33.44	33.44	32.96	33.13	2,764,307	-0.26(-0.78%)
Apr 24, 2006	33.10	33.56	33.00	33.39	3,809,687	+0.24(+0.71%)
Apr 21, 2006	34.23	34.33	33.07	33.16	3,948,052	-0.76(-2.24%)
Apr 20, 2006	33.88	34.16	33.67	33.92	3,253,724	-0.01(-0.03%)
Apr 19, 2006	33.91	34.00	33.65	33.93	3,064,901	+0.06(+0.18%)
Apr 18, 2006	33.70	34.21	33.48	33.86	5,394,695	+0.17(+0.49%)
Apr 17, 2006	33.78	33.86	33.31	33.70	4,326,326	-0.09(-0.26%)
Apr 13, 2006	34.24	34.45	33.78	33.79	3,470,787	-0.39(-1.15%)
Apr 12, 2006	34.74	34.69	33.88	34.18	3,801,603	-0.57(-1.63%)
Apr 11, 2006	35.13	35.22	34.54	34.74	4,334,097	-0.28(-0.80%)
Apr 10, 2006	35.26	35.46	34.56	35.02	4,343,524	-0.17(-0.50%)
Apr 07, 2006	35.35	35.70	35.15	35.20	6,963,441	-0.39(-1.10%)
Apr 06, 2006	35.59	35.92	34.88	35.59	19,071,798	+2.18(+6.52%)
Apr 05, 2006	33.17	33.71	32.92	33.41	6,518,479	+0.14(+0.42%)
Apr 04, 2006	33.23	33.72	32.99	33.27	4,627,976	+0.18(+0.55%)
Apr 03, 2006	33.59	33.84	33.01	33.09	4,038,096	-0.39(-1.17%)
Mar 31, 2006	34.22	34.26	33.37	33.48	4,311,721	-0.72(-2.12%)
Mar 30, 2006	34.25	34.27	33.82	34.20	3,829,038	+0.15(+0.44%)
Mar 29, 2006	33.72	34.23	33.65	34.06	3,142,321	+0.39(+1.17%)
Mar 28, 2006	33.78	34.27	33.53	33.66	4,305,753	-0.02(-0.05%)
Mar 27, 2006	33.93	34.02	33.42	33.68	3,750,751	+0.03(+0.10%)
Mar 24, 2006	33.02	34.05	33.02	33.65	5,511,952	+0.58(+1.77%)
Mar 23, 2006	32.56	33.38	32.56	33.06	3,447,003	+0.27(+0.82%)
Mar 22, 2006	32.28	33.16	32.28	32.79	3,766,998	+0.37(+1.13%)
Mar 21, 2006	32.29	32.91	32.22	32.43	3,716,499	-0.09(-0.27%)
Mar 20, 2006	32.26	32.58	32.14	32.51	4,560,177	+0.42(+1.30%)
Mar 17, 2006	32.36	32.50	32.00	32.09	3,583,290	-0.25(-0.78%)
Mar 16, 2006	32.54	32.88	32.30	32.35	2,776,417	+0.00(+0.00%)
Mar 15, 2006	32.04	32.37	31.97	32.35	1,949,208	+0.35(+1.09%)
Mar 14, 2006	31.50	32.07	31.30	32.00	2,522,604	+0.44(+1.41%)
Mar 13, 2006	32.02	32.02	31.48	31.55	3,117,087	-0.51(-1.60%)
Mar 10, 2006	32.04	32.20	31.56	32.07	2,614,578	+0.01(+0.03%)
Mar 09, 2006	32.04	32.26	31.82	32.06	2,943,637	+0.23(+0.71%)
Mar 08, 2006	31.59	32.13	31.48	31.83	3,909,606	+0.30(+0.94%)
Mar 07, 2006	31.19	31.60	31.04	31.54	2,608,248	+0.37(+1.17%)
Mar 06, 2006	31.64	31.64	31.08	31.17	2,177,191	-0.23(-0.72%)
Mar 03, 2006	31.46	31.78	31.32	31.40	2,762,677	-0.30(-0.94%)
Mar 02, 2006	31.82	31.97	31.58	31.69	3,433,890	-0.27(-0.85%)

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.