Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.92	41.09	40.55	41.00	1,331,364	+0.12(+0.29%)
May 30, 2006	41.37	41.47	40.84	40.88	1,565,366	-0.95(-2.27%)
May 26, 2006	41.92	41.99	41.48	41.84	1,179,255	-0.01(-0.02%)
May 25, 2006	41.72	41.87	41.32	41.84	2,066,489	+1.15(+2.83%)
May 24, 2006	41.42	41.55	40.27	40.69	3,771,000	-0.91(-2.19%)
May 23, 2006	42.02	42.26	41.57	41.60	2,307,038	+0.65(+1.60%)
May 22, 2006	41.09	41.28	40.38	40.95	2,913,931	-0.26(-0.62%)
May 19, 2006	41.06	41.20	40.51	41.20	2,342,081	+0.86(+2.14%)
May 18, 2006	40.81	41.06	40.34	40.34	1,863,935	-0.17(-0.42%)
May 17, 2006	41.30	41.57	39.73	40.51	2,688,272	-1.31(-3.13%)
May 16, 2006	42.15	42.22	41.69	41.82	1,931,325	+0.07(+0.17%)
May 15, 2006	41.62	42.10	41.35	41.75	2,424,617	-0.02(-0.06%)
May 12, 2006	42.29	42.50	41.55	41.77	2,243,499	-0.51(-1.20%)
May 11, 2006	43.07	43.07	42.25	42.28	1,146,523	-0.72(-1.68%)
May 10, 2006	43.25	43.43	42.81	43.00	1,240,484	-0.19(-0.45%)
May 09, 2006	43.20	43.41	43.01	43.20	810,473	-0.48(-1.11%)
May 08, 2006	43.63	43.88	43.44	43.68	1,167,703	-0.11(-0.25%)
May 05, 2006	43.55	43.79	43.36	43.79	731,531	+0.26(+0.61%)
May 04, 2006	43.08	43.65	43.06	43.53	1,310,056	+1.04(+2.46%)
May 03, 2006	42.58	42.59	42.22	42.48	1,481,161	-0.48(-1.12%)
May 02, 2006	43.03	43.20	42.81	42.96	1,036,132	+0.19(+0.46%)
May 01, 2006	42.51	43.07	42.51	42.77	1,512,738	+0.21(+0.49%)
Apr 28, 2006	42.68	42.77	42.50	42.56	1,022,911	-0.59(-1.37%)
Apr 27, 2006	42.61	43.40	42.52	43.15	1,358,191	-0.03(-0.07%)
Apr 26, 2006	43.22	43.39	43.00	43.18	940,118	+0.41(+0.97%)
Apr 25, 2006	42.70	42.96	42.51	42.77	1,534,688	-0.09(-0.20%)
Apr 24, 2006	42.67	42.86	42.44	42.86	1,322,635	+0.07(+0.16%)
Apr 21, 2006	42.94	43.03	42.75	42.79	1,403,246	-0.69(-1.59%)
Apr 20, 2006	43.35	43.51	43.22	43.48	2,636,028	-0.83(-1.86%)
Apr 19, 2006	44.04	44.34	43.88	44.30	1,879,338	+0.83(+1.92%)
Apr 18, 2006	43.11	43.47	42.93	43.47	1,936,587	+0.29(+0.67%)
Apr 17, 2006	43.13	43.50	43.13	43.18	960,528	+0.18(+0.42%)
Apr 13, 2006	43.33	43.21	42.81	43.00	633,206	-0.33(-0.76%)
Apr 12, 2006	43.36	43.52	42.96	43.33	937,166	-0.17(-0.39%)
Apr 11, 2006	43.96	44.00	43.08	43.50	1,898,207	-0.55(-1.24%)
Apr 10, 2006	44.29	44.30	43.88	44.05	1,542,133	+0.55(+1.25%)
Apr 07, 2006	44.92	44.96	43.46	43.50	3,866,757	-0.90(-2.04%)
Apr 06, 2006	44.04	44.41	43.65	44.41	2,949,359	+1.92(+4.53%)
Apr 05, 2006	42.58	42.63	42.33	42.48	1,443,166	-0.55(-1.29%)
Apr 04, 2006	42.79	43.11	42.62	43.03	1,507,732	+0.51(+1.21%)
Apr 03, 2006	42.22	42.74	42.16	42.52	1,145,753	+0.20(+0.48%)
Mar 31, 2006	42.33	42.42	42.08	42.32	1,362,684	+0.31(+0.74%)
Mar 30, 2006	41.74	42.24	41.60	42.01	1,445,348	+1.29(+3.18%)
Mar 29, 2006	40.41	40.86	40.30	40.71	889,672	+0.62(+1.55%)
Mar 28, 2006	40.35	40.60	40.00	40.09	1,147,165	-0.03(-0.08%)
Mar 27, 2006	40.13	40.32	39.90	40.12	1,363,839	-0.55(-1.36%)
Mar 24, 2006	40.43	40.77	40.36	40.67	614,850	-0.10(-0.25%)
Mar 23, 2006	41.03	41.16	40.59	40.78	606,635	-0.37(-0.91%)
Mar 22, 2006	40.78	41.24	40.68	41.15	741,158	+0.34(+0.82%)
Mar 21, 2006	41.25	41.29	40.80	40.81	1,725,305	-0.81(-1.95%)
Mar 20, 2006	41.34	41.67	41.24	41.62	1,309,542	+0.04(+0.09%)
Mar 17, 2006	41.27	41.59	41.06	41.59	603,683	+0.30(+0.74%)
Mar 16, 2006	41.30	41.56	41.13	41.28	997,624	+0.01(+0.02%)
Mar 15, 2006	40.90	41.29	40.78	41.27	911,622	+0.50(+1.22%)
Mar 14, 2006	40.26	40.88	40.21	40.78	521,788	+0.51(+1.28%)
Mar 13, 2006	40.25	40.41	40.21	40.26	928,566	-0.12(-0.29%)
Mar 10, 2006	39.95	40.38	39.86	40.38	831,396	+0.43(+1.07%)
Mar 09, 2006	40.00	40.29	39.93	39.95	637,827	+0.29(+0.73%)
Mar 08, 2006	39.49	39.82	39.40	39.66	890,699	-0.34(-0.84%)
Mar 07, 2006	40.12	40.11	39.74	40.00	1,501,827	-0.37(-0.91%)
Mar 06, 2006	40.75	40.78	40.24	40.36	1,568,319	-0.23(-0.56%)
Mar 03, 2006	40.03	40.66	39.96	40.59	2,190,743	+0.34(+0.85%)
Mar 02, 2006	40.11	40.25	39.69	40.25	1,181,438	-0.16(-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.