Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.03	35.46	34.03	35.46	2,221,398	+1.63(+4.82%)
May 30, 2006	35.44	35.69	33.74	33.83	1,268,593	-0.61(-1.77%)
May 26, 2006	34.00	35.00	33.86	34.44	931,339	+0.70(+2.07%)
May 25, 2006	33.55	33.91	32.80	33.74	2,300,234	+0.66(+2.00%)
May 24, 2006	35.88	35.84	32.32	33.08	3,970,430	-2.80(-7.80%)
May 23, 2006	36.04	37.00	35.80	35.88	2,125,761	+0.91(+2.60%)
May 22, 2006	36.15	36.21	33.57	34.97	2,667,541	-1.47(-4.03%)
May 19, 2006	36.43	37.13	35.64	36.44	2,253,082	-0.12(-0.33%)
May 18, 2006	39.57	39.69	36.30	36.56	2,105,764	-2.55(-6.52%)
May 17, 2006	39.00	39.84	38.90	39.11	1,999,483	-0.17(-0.43%)
May 16, 2006	39.50	40.00	38.32	39.28	1,352,688	+0.22(+0.56%)
May 15, 2006	39.81	40.43	37.87	39.06	1,621,947	-1.25(-3.10%)
May 12, 2006	41.76	42.45	40.18	40.31	1,717,622	-2.42(-5.66%)
May 11, 2006	44.61	45.00	42.33	42.73	1,645,550	-1.41(-3.19%)
May 10, 2006	44.12	44.34	43.52	44.14	1,009,387	+0.23(+0.52%)
May 09, 2006	44.00	44.76	43.25	43.91	1,433,268	-0.16(-0.36%)
May 08, 2006	43.15	44.33	42.65	44.07	1,431,202	+1.16(+2.70%)
May 05, 2006	41.59	44.00	41.50	42.91	2,288,109	+1.52(+3.67%)
May 04, 2006	41.59	42.20	39.65	41.39	1,955,908	+1.10(+2.73%)
May 03, 2006	43.33	43.86	39.62	40.29	1,915,805	-2.31(-5.42%)
May 02, 2006	40.86	42.68	40.04	42.60	1,394,319	+2.04(+5.03%)
May 01, 2006	38.82	40.73	38.82	40.56	946,714	+1.74(+4.48%)
Apr 28, 2006	38.34	39.17	38.33	38.82	785,800	+0.21(+0.54%)
Apr 27, 2006	38.50	39.32	37.22	38.61	1,055,937	-0.51(-1.30%)
Apr 26, 2006	39.04	39.96	38.87	39.12	688,256	+0.08(+0.20%)
Apr 25, 2006	39.42	40.13	38.01	39.04	791,865	-0.25(-0.64%)
Apr 24, 2006	40.67	40.67	39.03	39.29	1,189,270	-1.11(-2.75%)
Apr 21, 2006	40.82	40.94	39.83	40.40	630,103	+0.07(+0.17%)
Apr 20, 2006	41.00	41.68	38.92	40.33	956,551	-0.60(-1.47%)
Apr 19, 2006	39.73	40.97	38.94	40.93	1,138,665	+1.53(+3.88%)
Apr 18, 2006	37.68	39.62	37.52	39.40	1,113,271	+2.04(+5.46%)
Apr 17, 2006	37.00	37.43	36.45	37.36	1,078,595	+0.49(+1.33%)
Apr 13, 2006	37.39	37.41	36.50	36.87	776,905	-0.57(-1.52%)
Apr 12, 2006	37.68	38.02	37.33	37.44	656,220	-0.24(-0.64%)
Apr 11, 2006	38.41	38.65	37.07	37.68	664,198	-0.73(-1.90%)
Apr 10, 2006	38.26	38.98	38.02	38.41	652,779	+0.50(+1.32%)
Apr 07, 2006	39.20	39.21	37.55	37.91	924,087	-0.99(-2.54%)
Apr 06, 2006	39.33	39.63	38.75	38.90	773,884	-0.25(-0.64%)
Apr 05, 2006	39.40	39.44	38.45	39.15	1,060,965	-0.05(-0.13%)
Apr 04, 2006	38.26	39.34	37.57	39.20	1,070,632	+1.27(+3.35%)
Apr 03, 2006	38.19	39.28	37.84	37.93	912,914	+0.03(+0.08%)
Mar 31, 2006	38.07	38.66	37.07	37.90	1,577,990	+0.61(+1.64%)
Mar 30, 2006	37.60	38.53	36.86	37.29	1,087,914	-0.62(-1.64%)
Mar 29, 2006	37.48	37.93	36.65	37.91	640,552	+0.33(+0.88%)
Mar 28, 2006	36.03	37.60	35.63	37.58	936,246	+1.43(+3.96%)
Mar 27, 2006	36.49	36.55	35.44	36.15	495,801	-0.18(-0.50%)
Mar 24, 2006	35.80	36.80	35.66	36.33	469,916	+0.10(+0.28%)
Mar 23, 2006	34.99	36.35	34.99	36.23	861,200	+1.10(+3.13%)
Mar 22, 2006	34.99	35.47	33.75	35.13	794,100	+0.47(+1.36%)
Mar 21, 2006	34.95	35.95	34.53	34.66	539,853	-0.64(-1.81%)
Mar 20, 2006	35.61	36.61	35.09	35.30	927,045	-0.31(-0.87%)
Mar 17, 2006	36.67	36.67	35.35	35.61	1,568,474	-0.97(-2.65%)
Mar 16, 2006	35.39	36.65	34.96	36.58	986,926	+1.46(+4.16%)
Mar 15, 2006	34.10	35.25	34.00	35.12	923,605	+1.12(+3.29%)
Mar 14, 2006	33.71	34.20	32.85	34.00	1,127,435	+0.15(+0.44%)
Mar 13, 2006	33.93	34.40	33.75	33.85	979,466	-0.08(-0.24%)
Mar 10, 2006	33.63	34.34	33.00	33.93	795,404	+0.13(+0.38%)
Mar 09, 2006	35.00	35.53	33.66	33.80	1,018,142	-1.24(-3.54%)
Mar 08, 2006	34.19	35.13	33.40	35.04	1,836,522	+0.37(+1.07%)
Mar 07, 2006	36.29	36.75	34.35	34.67	1,484,110	-1.88(-5.14%)
Mar 06, 2006	38.00	38.05	35.72	36.55	545,153	-1.59(-4.17%)
Mar 03, 2006	37.64	38.77	36.99	38.14	1,147,454	+0.51(+1.36%)
Mar 02, 2006	37.88	38.58	36.75	37.63	1,475,553	-0.43(-1.13%)

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.