Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.77	35.36	34.73	35.31	3,146,092	+0.63(+1.82%)
May 30, 2006	34.85	34.96	34.67	34.68	2,760,037	-0.13(-0.38%)
May 26, 2006	34.96	35.12	34.64	34.81	1,382,810	-0.05(-0.13%)
May 25, 2006	35.05	35.29	34.71	34.85	1,952,218	+0.15(+0.44%)
May 24, 2006	35.00	35.00	34.36	34.70	3,638,496	-0.30(-0.86%)
May 23, 2006	35.57	35.66	34.89	35.00	2,044,284	-0.51(-1.43%)
May 22, 2006	35.43	35.76	35.22	35.51	2,450,726	+0.05(+0.13%)
May 19, 2006	35.25	35.83	35.05	35.46	2,391,642	+0.24(+0.68%)
May 18, 2006	34.61	35.50	34.61	35.22	2,381,644	+0.02(+0.04%)
May 17, 2006	35.70	35.76	35.05	35.21	2,022,469	-0.59(-1.64%)
May 16, 2006	36.40	36.40	35.57	35.79	1,887,421	-0.61(-1.67%)
May 15, 2006	35.50	36.40	35.48	36.40	3,198,163	+0.78(+2.18%)
May 12, 2006	36.00	36.13	35.53	35.62	1,436,829	-0.49(-1.34%)
May 11, 2006	36.33	36.48	35.99	36.11	1,644,595	-0.22(-0.59%)
May 10, 2006	35.82	36.49	35.81	36.33	2,045,972	+0.51(+1.42%)
May 09, 2006	36.08	36.19	35.75	35.82	1,144,139	-0.25(-0.70%)
May 08, 2006	35.67	36.18	35.67	36.07	1,880,409	+0.24(+0.67%)
May 05, 2006	35.62	36.00	35.59	35.83	1,963,775	+0.39(+1.11%)
May 04, 2006	35.43	35.56	35.33	35.44	1,900,796	+0.12(+0.33%)
May 03, 2006	35.29	35.63	35.27	35.32	3,104,409	+0.05(+0.13%)
May 02, 2006	35.28	35.50	35.21	35.28	3,438,782	+0.01(+0.02%)
May 01, 2006	34.39	35.51	34.16	35.27	4,002,995	+1.18(+3.46%)
Apr 28, 2006	35.49	35.49	33.87	34.09	4,000,788	-1.35(-3.80%)
Apr 27, 2006	34.79	35.59	34.79	35.44	2,980,528	+0.65(+1.86%)
Apr 26, 2006	34.75	34.96	34.52	34.79	1,652,646	-0.06(-0.18%)
Apr 25, 2006	35.30	35.37	34.75	34.85	1,891,836	-0.56(-1.59%)
Apr 24, 2006	34.89	35.61	34.89	35.42	1,777,045	+0.44(+1.25%)
Apr 21, 2006	35.38	35.38	34.82	34.98	1,793,407	-0.25(-0.72%)
Apr 20, 2006	34.50	35.47	34.50	35.23	2,575,385	+0.66(+1.92%)
Apr 19, 2006	34.42	34.61	34.30	34.57	1,637,063	-0.01(-0.02%)
Apr 18, 2006	33.79	34.70	33.84	34.58	2,867,296	+0.79(+2.35%)
Apr 17, 2006	33.65	33.98	33.54	33.78	1,308,404	+0.14(+0.41%)
Apr 13, 2006	33.52	34.02	33.35	33.65	1,661,476	+0.12(+0.37%)
Apr 12, 2006	33.81	33.87	33.34	33.52	2,734,326	-0.45(-1.31%)
Apr 11, 2006	34.40	34.62	33.92	33.97	2,234,649	-0.32(-0.92%)
Apr 10, 2006	34.65	34.65	34.12	34.28	2,943,260	-0.68(-1.94%)
Apr 07, 2006	34.72	35.21	34.64	34.96	2,427,092	-0.38(-1.09%)
Apr 06, 2006	35.42	35.64	35.04	35.35	1,649,399	-0.09(-0.26%)
Apr 05, 2006	35.57	35.72	35.28	35.44	1,864,437	-0.06(-0.17%)
Apr 04, 2006	35.19	35.66	35.16	35.50	1,857,425	+0.10(+0.28%)
Apr 03, 2006	35.28	35.48	35.16	35.40	2,530,975	+0.10(+0.28%)
Mar 31, 2006	35.81	36.08	35.24	35.30	3,537,211	+0.25(+0.73%)
Mar 30, 2006	35.61	35.61	34.98	35.05	2,054,802	-0.82(-2.30%)
Mar 29, 2006	34.96	35.96	34.96	35.87	3,065,972	+1.06(+3.05%)
Mar 28, 2006	35.06	35.22	34.71	34.81	1,556,424	-0.30(-0.86%)
Mar 27, 2006	34.91	35.23	34.80	35.11	2,462,672	+0.32(+0.91%)
Mar 24, 2006	34.62	35.09	34.59	34.79	1,747,569	+0.22(+0.62%)
Mar 23, 2006	35.25	35.25	34.54	34.58	2,035,065	-0.66(-1.88%)
Mar 22, 2006	35.35	35.41	35.02	35.24	1,383,070	-0.18(-0.50%)
Mar 21, 2006	35.06	35.63	35.04	35.42	2,078,565	+0.47(+1.34%)
Mar 20, 2006	35.05	35.29	34.83	34.95	1,967,671	-0.24(-0.68%)
Mar 17, 2006	35.19	35.42	35.02	35.19	1,857,555	+0.12(+0.35%)
Mar 16, 2006	34.82	35.22	34.75	35.06	1,423,584	+0.20(+0.57%)
Mar 15, 2006	34.50	34.91	34.46	34.86	2,847,169	+0.18(+0.51%)
Mar 14, 2006	34.38	34.72	34.12	34.69	1,638,232	+0.26(+0.76%)
Mar 13, 2006	34.13	34.49	33.92	34.42	1,366,578	+0.29(+0.86%)
Mar 10, 2006	33.93	34.21	33.75	34.13	1,869,242	+0.14(+0.41%)
Mar 09, 2006	33.56	34.10	33.38	33.99	2,277,241	+0.55(+1.66%)
Mar 08, 2006	33.77	33.85	33.27	33.44	1,933,519	-0.28(-0.82%)
Mar 07, 2006	33.77	33.92	33.50	33.71	1,437,478	+0.04(+0.11%)
Mar 06, 2006	33.97	34.12	33.58	33.68	1,934,428	-0.36(-1.06%)
Mar 03, 2006	33.88	34.31	33.71	34.04	1,933,129	+0.17(+0.50%)
Mar 02, 2006	33.64	34.04	33.47	33.87	2,022,728	+0.23(+0.69%)

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.