Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.27	35.45	35.00	35.25	16,561,593	+0.11(+0.31%)
May 30, 2006	35.37	35.44	35.09	35.14	26,491,182	-0.98(-2.72%)
May 26, 2006	36.09	36.38	35.98	36.12	24,017,720	+0.15(+0.40%)
May 25, 2006	35.52	36.25	35.40	35.98	35,470,476	+1.03(+2.96%)
May 24, 2006	34.58	35.02	34.46	34.94	22,314,224	+0.37(+1.07%)
May 23, 2006	34.63	34.92	34.56	34.57	15,150,031	+0.12(+0.36%)
May 22, 2006	34.41	34.76	34.27	34.45	13,628,101	+0.02(+0.06%)
May 19, 2006	34.52	34.54	34.12	34.43	17,906,220	+0.07(+0.21%)
May 18, 2006	34.21	34.48	33.94	34.36	15,038,151	+0.28(+0.81%)
May 17, 2006	34.67	34.69	34.07	34.08	21,323,106	-0.89(-2.56%)
May 16, 2006	34.83	35.15	34.70	34.97	24,308,966	+0.47(+1.35%)
May 15, 2006	33.65	34.60	33.53	34.51	23,437,150	+0.65(+1.91%)
May 12, 2006	34.38	34.52	33.85	33.86	15,679,883	-0.52(-1.50%)
May 11, 2006	34.85	34.85	34.22	34.38	15,400,044	-0.39(-1.11%)
May 10, 2006	34.71	34.99	34.62	34.76	12,988,294	-0.07(-0.19%)
May 09, 2006	34.70	35.05	34.62	34.83	19,939,034	+0.22(+0.63%)
May 08, 2006	34.38	34.85	34.27	34.61	13,577,246	+0.23(+0.68%)
May 05, 2006	33.90	34.44	33.85	34.38	12,480,709	+0.62(+1.83%)
May 04, 2006	34.14	34.18	33.56	33.76	14,548,984	-0.21(-0.62%)
May 03, 2006	33.70	34.08	33.68	33.97	16,209,734	+0.39(+1.15%)
May 02, 2006	33.56	33.66	33.40	33.58	13,192,400	+0.17(+0.50%)
May 01, 2006	33.41	33.89	33.13	33.42	25,491,818	+0.65(+2.00%)
Apr 28, 2006	33.16	33.23	32.73	32.76	21,134,806	-0.44(-1.34%)
Apr 27, 2006	33.31	33.53	33.19	33.21	17,581,574	-0.25(-0.74%)
Apr 26, 2006	33.29	33.49	33.23	33.45	14,544,860	+0.25(+0.77%)
Apr 25, 2006	33.22	33.42	33.10	33.20	12,653,065	+0.07(+0.20%)
Apr 24, 2006	33.19	33.28	33.03	33.13	16,690,792	-0.20(-0.61%)
Apr 21, 2006	33.90	33.90	33.24	33.34	13,906,840	-0.42(-1.25%)
Apr 20, 2006	33.74	33.98	33.66	33.76	12,542,422	-0.05(-0.15%)
Apr 19, 2006	33.70	33.98	33.65	33.81	14,766,147	+0.05(+0.15%)
Apr 18, 2006	33.57	33.85	33.52	33.76	14,494,830	+0.42(+1.27%)
Apr 17, 2006	33.32	33.67	33.20	33.34	12,679,455	+0.04(+0.11%)
Apr 13, 2006	33.40	33.48	33.19	33.30	9,894,678	-0.09(-0.28%)
Apr 12, 2006	33.31	33.44	33.21	33.40	12,762,059	+0.29(+0.88%)
Apr 11, 2006	33.18	33.29	32.94	33.10	13,268,545	-0.15(-0.44%)
Apr 10, 2006	33.45	33.47	33.11	33.25	13,170,684	-0.23(-0.70%)
Apr 07, 2006	33.83	34.03	33.33	33.48	17,122,232	-0.39(-1.16%)
Apr 06, 2006	34.00	34.26	33.72	33.88	12,045,557	-0.23(-0.66%)
Apr 05, 2006	33.89	34.17	33.83	34.10	10,670,831	+0.27(+0.80%)
Apr 04, 2006	33.83	34.03	33.72	33.83	11,978,484	-0.20(-0.58%)
Apr 03, 2006	34.39	34.42	33.85	34.03	18,650,760	-0.34(-1.00%)
Mar 31, 2006	34.88	34.88	34.34	34.37	13,869,592	-0.31(-0.88%)
Mar 30, 2006	34.96	35.05	34.42	34.68	13,460,830	-0.28(-0.81%)
Mar 29, 2006	34.78	35.05	34.56	34.96	11,932,715	+0.22(+0.63%)
Mar 28, 2006	34.89	35.16	34.68	34.74	13,805,405	-0.15(-0.42%)
Mar 27, 2006	35.06	35.14	34.85	34.89	11,907,975	-0.17(-0.50%)
Mar 24, 2006	35.43	35.45	34.94	35.06	13,378,088	-0.25(-0.72%)
Mar 23, 2006	35.06	35.56	34.96	35.32	20,250,072	+0.32(+0.91%)
Mar 22, 2006	34.86	35.08	34.73	35.00	12,407,725	-0.01(-0.02%)
Mar 21, 2006	35.07	35.25	34.72	35.00	19,091,546	+0.25(+0.73%)
Mar 20, 2006	34.22	34.97	34.19	34.75	27,079,448	+0.78(+2.29%)
Mar 17, 2006	33.90	34.04	33.68	33.97	17,095,842	+0.24(+0.71%)
Mar 16, 2006	33.15	33.79	33.05	33.73	25,504,464	+0.76(+2.29%)
Mar 15, 2006	33.10	33.16	32.90	32.97	19,229,542	-0.16(-0.48%)
Mar 14, 2006	32.88	33.16	32.86	33.13	18,882,768	+0.20(+0.60%)
Mar 13, 2006	32.99	33.08	32.90	32.94	12,146,992	-0.04(-0.13%)
Mar 10, 2006	33.06	33.09	32.89	32.98	12,812,501	+0.07(+0.20%)
Mar 09, 2006	32.89	33.02	32.82	32.91	9,942,371	-0.02(-0.07%)
Mar 08, 2006	32.89	33.20	32.86	32.94	19,899,450	+0.00(+0.00%)
Mar 07, 2006	32.88	33.00	32.78	32.94	15,457,771	+0.10(+0.31%)
Mar 06, 2006	33.10	33.13	32.72	32.83	12,211,454	-0.15(-0.44%)
Mar 03, 2006	32.65	33.10	32.64	32.98	13,069,112	+0.20(+0.60%)
Mar 02, 2006	32.75	33.09	32.69	32.78	17,206,212	-0.07(-0.20%)

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.