Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	36.78	38.15	36.53	38.06	2,026,284	+1.79(+4.93%)
May 30, 2006	37.39	37.52	36.26	36.27	1,303,427	-0.59(-1.59%)
May 26, 2006	36.65	36.99	36.30	36.86	694,422	+0.31(+0.84%)
May 25, 2006	36.10	36.95	35.82	36.55	1,139,556	+0.92(+2.58%)
May 24, 2006	35.86	36.89	34.91	35.63	1,839,803	-0.71(-1.95%)
May 23, 2006	36.96	38.05	36.24	36.34	1,570,416	-0.41(-1.12%)
May 22, 2006	36.78	37.06	35.16	36.75	2,381,318	-0.80(-2.12%)
May 19, 2006	37.01	37.67	36.22	37.55	1,824,387	+0.25(+0.66%)
May 18, 2006	38.19	38.50	37.27	37.30	1,684,269	-0.71(-1.87%)
May 17, 2006	39.38	39.95	37.79	38.01	2,298,069	-1.36(-3.45%)
May 16, 2006	39.62	40.69	39.23	39.37	2,181,590	+0.04(+0.11%)
May 15, 2006	38.97	39.77	38.91	39.33	1,758,039	-1.12(-2.77%)
May 12, 2006	41.61	41.68	40.33	40.45	1,259,690	-1.38(-3.31%)
May 11, 2006	43.00	43.20	41.81	41.83	1,077,434	-0.62(-1.46%)
May 10, 2006	41.33	42.47	41.22	42.45	1,223,947	+0.90(+2.17%)
May 09, 2006	41.39	42.30	41.08	41.55	1,548,490	+0.16(+0.38%)
May 08, 2006	41.16	41.57	40.63	41.39	756,659	-0.40(-0.96%)
May 05, 2006	41.16	41.80	40.99	41.80	840,707	+1.16(+2.87%)
May 04, 2006	41.07	41.79	40.28	40.63	1,484,198	-0.88(-2.11%)
May 03, 2006	42.62	42.62	41.17	41.51	2,097,656	-1.11(-2.61%)
May 02, 2006	40.89	42.65	40.75	42.62	2,326,732	+2.25(+5.57%)
May 01, 2006	39.67	40.94	39.54	40.37	1,721,154	+0.98(+2.49%)
Apr 28, 2006	38.89	40.07	38.62	39.39	1,546,777	+0.72(+1.86%)
Apr 27, 2006	38.27	39.34	38.01	38.67	1,271,795	-0.43(-1.10%)
Apr 26, 2006	40.19	40.84	38.99	39.10	1,051,854	-0.88(-2.19%)
Apr 25, 2006	41.46	41.59	39.55	39.98	2,036,562	-1.00(-2.44%)
Apr 24, 2006	41.60	41.65	40.68	40.97	1,153,146	-1.09(-2.58%)
Apr 21, 2006	41.68	42.26	41.53	42.06	1,438,406	+0.64(+1.54%)
Apr 20, 2006	41.63	41.74	40.68	41.42	1,714,416	-0.39(-0.92%)
Apr 19, 2006	40.99	41.87	40.72	41.81	1,257,178	+0.74(+1.79%)
Apr 18, 2006	40.68	41.22	40.55	41.07	1,529,991	+0.96(+2.40%)
Apr 17, 2006	39.73	40.25	39.73	40.11	925,896	+0.60(+1.53%)
Apr 13, 2006	39.34	39.67	38.62	39.50	886,956	+0.17(+0.42%)
Apr 12, 2006	39.24	39.63	38.92	39.34	1,286,183	+0.14(+0.36%)
Apr 11, 2006	39.42	39.71	38.98	39.20	1,174,614	-0.09(-0.22%)
Apr 10, 2006	38.97	39.60	38.89	39.28	1,436,464	+0.82(+2.14%)
Apr 07, 2006	38.53	38.87	37.99	38.46	1,009,031	-0.42(-1.08%)
Apr 06, 2006	39.06	39.24	38.37	38.88	1,119,001	-0.16(-0.40%)
Apr 05, 2006	38.38	39.31	38.24	39.04	1,065,672	+0.57(+1.48%)
Apr 04, 2006	38.44	38.71	38.16	38.47	895,749	-0.11(-0.27%)
Apr 03, 2006	38.79	39.27	38.37	38.57	1,274,878	+0.11(+0.30%)
Mar 31, 2006	38.53	38.59	38.01	38.46	1,220,863	-0.45(-1.15%)
Mar 30, 2006	38.90	39.22	38.29	38.91	1,043,975	+0.18(+0.47%)
Mar 29, 2006	38.08	38.91	38.01	38.72	1,109,751	+0.65(+1.70%)
Mar 28, 2006	38.23	38.66	37.94	38.08	1,007,318	+0.28(+0.74%)
Mar 27, 2006	37.30	37.85	36.92	37.79	1,408,829	+0.25(+0.65%)
Mar 24, 2006	37.09	37.57	36.71	37.55	1,510,920	+0.44(+1.18%)
Mar 23, 2006	36.42	37.27	36.31	37.11	1,125,853	+0.82(+2.27%)
Mar 22, 2006	35.39	36.67	35.39	36.29	1,402,206	+0.73(+2.04%)
Mar 21, 2006	35.26	36.24	35.26	35.56	1,237,764	-0.40(-1.12%)
Mar 20, 2006	36.34	36.79	35.80	35.96	1,271,566	-0.74(-2.00%)
Mar 17, 2006	37.23	37.29	36.60	36.70	1,452,452	-0.17(-0.45%)
Mar 16, 2006	36.06	36.97	35.83	36.87	1,381,308	+0.81(+2.23%)
Mar 15, 2006	35.61	36.30	35.46	36.06	1,110,893	+0.10(+0.27%)
Mar 14, 2006	35.29	36.13	35.06	35.96	1,512,747	+0.69(+1.96%)
Mar 13, 2006	34.94	35.55	34.80	35.27	1,761,922	+1.04(+3.04%)
Mar 10, 2006	33.98	34.76	33.74	34.23	1,117,517	-0.08(-0.23%)
Mar 09, 2006	34.69	34.96	33.92	34.31	1,291,094	-0.18(-0.51%)
Mar 08, 2006	33.80	34.83	33.56	34.48	1,435,551	+0.29(+0.85%)
Mar 07, 2006	35.02	35.02	33.93	34.20	1,599,650	-1.02(-2.89%)
Mar 06, 2006	35.89	36.00	35.18	35.21	1,064,872	-1.07(-2.94%)
Mar 03, 2006	36.34	36.98	36.22	36.28	1,818,106	-0.54(-1.47%)
Mar 02, 2006	36.43	37.22	36.31	36.82	1,233,996	+0.38(+1.03%)

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.