Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.82	34.01	33.68	33.82	141,503	+0.05(+0.16%)
May 30, 2006	34.07	34.07	33.74	33.76	104,605	-0.38(-1.13%)
May 26, 2006	34.11	34.15	33.93	34.15	61,619	+0.30(+0.88%)
May 25, 2006	33.52	33.92	33.44	33.85	76,378	+0.42(+1.25%)
May 24, 2006	33.63	33.64	33.01	33.43	94,273	-0.23(-0.68%)
May 23, 2006	33.69	34.06	33.66	33.66	128,219	+0.13(+0.39%)
May 22, 2006	33.44	33.66	33.24	33.53	499,965	-0.67(-1.97%)
May 19, 2006	33.99	34.20	33.82	34.20	69,921	+0.33(+0.96%)
May 18, 2006	34.15	34.35	33.84	33.88	274,888	-0.25(-0.73%)
May 17, 2006	35.04	35.04	34.04	34.13	185,226	-1.02(-2.90%)
May 16, 2006	35.27	35.34	35.06	35.15	140,396	+0.01(+0.03%)
May 15, 2006	35.12	35.30	35.00	35.13	73,426	-0.35(-0.98%)
May 12, 2006	35.91	35.91	35.44	35.48	57,007	-0.47(-1.30%)
May 11, 2006	36.37	36.37	35.95	35.95	105,896	-0.41(-1.13%)
May 10, 2006	36.42	36.47	36.32	36.36	90,584	-0.10(-0.28%)
May 09, 2006	36.32	36.46	36.26	36.46	77,669	+0.20(+0.55%)
May 08, 2006	36.46	36.46	36.18	36.26	123,054	-0.09(-0.24%)
May 05, 2006	35.99	36.43	35.98	36.35	985,909	+0.67(+1.87%)
May 04, 2006	35.42	35.70	35.42	35.68	52,210	+0.26(+0.73%)
May 03, 2006	35.47	35.52	35.30	35.42	137,444	-0.10(-0.27%)
May 02, 2006	35.60	35.67	35.52	35.52	1,843,414	+0.40(+1.13%)
May 01, 2006	35.54	35.60	35.10	35.12	191,684	-0.06(-0.17%)
Apr 28, 2006	35.12	35.30	35.12	35.18	47,413	+0.06(+0.17%)
Apr 27, 2006	542.04	35.29	34.71	35.12	209,764	+0.07(+0.19%)
Apr 26, 2006	34.92	35.10	34.92	35.06	3,193,320	+0.27(+0.76%)
Apr 25, 2006	34.96	34.98	34.70	34.79	85,971	-0.07(-0.20%)
Apr 24, 2006	34.74	34.89	34.69	34.86	35,975	+0.07(+0.19%)
Apr 21, 2006	34.83	34.86	34.72	34.80	59,405	+0.25(+0.72%)
Apr 20, 2006	34.55	34.59	34.42	34.55	652,722	-0.04(-0.13%)
Apr 19, 2006	34.19	34.59	34.19	34.59	124,899	+0.31(+0.92%)
Apr 18, 2006	33.84	34.28	33.84	34.28	147,960	+0.49(+1.46%)
Apr 17, 2006	33.77	33.81	33.71	33.79	74,902	+0.24(+0.73%)
Apr 13, 2006	33.44	33.61	33.39	33.54	29,333	+0.10(+0.30%)
Apr 12, 2006	33.44	33.56	33.39	33.44	69,183	-0.13(-0.38%)
Apr 11, 2006	33.90	33.91	33.47	33.57	55,346	-0.25(-0.74%)
Apr 10, 2006	33.88	33.94	33.82	33.82	39,665	+0.02(+0.06%)
Apr 07, 2006	34.20	34.25	33.71	33.80	64,940	-0.41(-1.19%)
Apr 06, 2006	34.21	34.25	34.12	34.20	95,565	+0.02(+0.06%)
Apr 05, 2006	34.04	34.22	34.01	34.18	47,229	+0.16(+0.46%)
Apr 04, 2006	33.88	34.02	33.82	34.02	91,875	+0.31(+0.92%)
Apr 03, 2006	33.50	33.80	33.43	33.71	117,335	+0.28(+0.84%)
Mar 31, 2006	33.50	33.50	33.39	33.43	98,148	-0.18(-0.53%)
Mar 30, 2006	33.58	33.77	33.49	33.61	57,929	+0.27(+0.80%)
Mar 29, 2006	33.09	33.35	33.09	33.35	184,304	+0.34(+1.03%)
Mar 28, 2006	33.22	33.25	32.97	33.00	94,458	-0.28(-0.85%)
Mar 27, 2006	33.30	33.34	33.16	33.29	76,009	+0.02(+0.05%)
Mar 24, 2006	33.13	33.36	33.06	33.27	84,311	+0.16(+0.47%)
Mar 23, 2006	33.34	33.34	33.03	33.11	89,661	-0.41(-1.21%)
Mar 22, 2006	33.40	33.55	33.37	33.52	167,885	+0.23(+0.68%)
Mar 21, 2006	33.42	33.49	33.29	33.29	129,880	-0.30(-0.89%)
Mar 20, 2006	33.66	33.66	33.50	33.59	105,896	+0.05(+0.16%)
Mar 17, 2006	33.44	33.54	33.35	33.54	469,524	+0.20(+0.60%)
Mar 16, 2006	33.21	33.41	33.13	33.34	51,472	+0.23(+0.70%)
Mar 15, 2006	33.15	33.17	32.97	33.10	41,325	+0.05(+0.15%)
Mar 14, 2006	32.68	33.06	32.68	33.05	40,034	+0.42(+1.28%)
Mar 13, 2006	32.52	32.69	32.52	32.64	83,389	+0.25(+0.79%)
Mar 10, 2006	32.14	32.40	32.08	32.38	19,555	+0.30(+0.93%)
Mar 09, 2006	32.14	32.23	32.08	32.08	79,883	+0.04(+0.12%)
Mar 08, 2006	31.87	32.07	31.80	32.05	73,611	+0.05(+0.15%)
Mar 07, 2006	31.98	32.06	31.93	32.00	107,741	-0.34(-1.04%)
Mar 06, 2006	32.52	32.53	32.29	32.33	106,634	-0.14(-0.42%)
Mar 03, 2006	32.36	32.53	32.25	32.47	51,656	-0.10(-0.30%)
Mar 02, 2006	32.41	32.57	32.32	32.57	107,926	-0.08(-0.25%)
Mar 01, 2006	32.49	32.65	32.46	32.65	72,873	+0.29(+0.89%)
Feb 28, 2006	32.58	32.63	32.32	32.36	73,242	-0.22(-0.68%)
Feb 27, 2006	32.61	32.67	32.47	32.58	106,450	+0.10(+0.32%)
Feb 24, 2006	32.50	32.52	32.42	32.48	170,652	+0.11(+0.35%)
Feb 23, 2006	32.50	32.50	32.37	32.37	62,910	+0.08(+0.25%)
Feb 22, 2006	32.06	32.29	32.06	32.28	248,875	+0.22(+0.69%)
Feb 21, 2006	32.12	32.20	32.00	32.06	137,075	+0.04(+0.12%)
Feb 17, 2006	31.92	32.03	31.86	32.02	35,790	+0.03(+0.08%)
Feb 16, 2006	31.82	32.02	31.76	32.00	63,464	+0.20(+0.61%)
Feb 15, 2006	31.87	32.00	31.61	31.80	73,426	-0.20(-0.63%)
Feb 14, 2006	31.68	32.00	31.64	32.00	41,879	+0.26(+0.82%)
Feb 13, 2006	31.63	31.79	31.62	31.74	78,592	+0.02(+0.05%)
Feb 10, 2006	32.06	32.06	31.58	31.73	321,564	-0.08(-0.24%)
Feb 09, 2006	32.03	32.05	31.76	31.80	330,419	+0.02(+0.07%)
Feb 08, 2006	31.71	31.84	31.55	31.78	110,693	+0.02(+0.05%)
Feb 07, 2006	31.95	32.03	31.71	31.76	79,330	-0.17(-0.53%)
Feb 06, 2006	31.93	32.00	31.82	31.93	37,451	+0.01(+0.02%)
Feb 03, 2006	31.81	32.06	31.73	31.93	61,619	-0.17(-0.52%)
Feb 02, 2006	32.34	32.35	32.05	32.09	47,413	-0.37(-1.15%)
Feb 01, 2006	32.33	32.48	32.33	32.47	646,449	+0.14(+0.44%)
Jan 31, 2006	32.32	32.50	32.17	32.33	167,700	+0.11(+0.34%)
Jan 30, 2006	32.19	32.22	32.11	32.22	146,668	+0.16(+0.49%)
Jan 27, 2006	32.31	32.41	32.05	32.06	255,148	+0.05(+0.17%)
Jan 26, 2006	31.95	32.07	31.91	32.01	195,373	+0.43(+1.37%)
Jan 25, 2006	31.64	31.69	31.48	31.57	200,724	+0.04(+0.14%)
Jan 24, 2006	31.49	31.58	31.42	31.53	130,618	+0.01(+0.03%)
Jan 23, 2006	31.38	31.53	31.34	31.52	100,915	+0.51(+1.66%)
Jan 20, 2006	31.55	31.56	31.00	31.00	78,407	-0.44(-1.40%)
Jan 19, 2006	31.36	31.49	31.33	31.44	32,839	+0.32(+1.03%)
Jan 18, 2006	31.22	31.23	30.98	31.12	123,054	-0.39(-1.24%)
Jan 17, 2006	31.41	31.51	31.33	31.51	170,652	-0.44(-1.39%)
Jan 13, 2006	31.82	31.97	31.79	31.96	59,589	-0.05(-0.15%)
Jan 12, 2006	32.06	32.09	31.91	32.01	203,860	-0.18(-0.57%)
Jan 11, 2006	31.99	32.21	31.99	32.19	109,401	+0.33(+1.04%)
Jan 10, 2006	31.71	31.86	31.71	31.86	43,723	-0.29(-0.91%)
Jan 09, 2006	32.06	32.15	32.00	32.15	273,412	-0.03(-0.10%)
Jan 06, 2006	31.98	32.19	31.94	32.19	42,247	+0.64(+2.03%)
Jan 05, 2006	31.79	31.79	31.54	31.55	103,682	-0.27(-0.85%)
Jan 04, 2006	31.71	31.88	31.66	31.82	74,349	+0.29(+0.93%)
Jan 03, 2006	31.06	31.59	31.03	31.52	43,908	+1.00(+3.27%)
Dec 30, 2005	30.44	30.54	30.39	30.53	71,028	-0.14(-0.46%)
Dec 29, 2005	30.68	30.73	30.61	30.67	87,447	+0.04(+0.14%)
Dec 28, 2005	30.84	30.86	30.54	30.63	37,635	+0.19(+0.62%)
Dec 27, 2005	30.66	30.68	30.41	30.43	26,935	-0.27(-0.87%)
Dec 23, 2005	30.71	30.71	30.59	30.70	29,702	-0.12(-0.40%)
Dec 22, 2005	30.78	30.83	30.71	30.83	72,135	+0.12(+0.39%)
Dec 21, 2005	30.71	30.71	30.63	30.71	22,138	+0.18(+0.60%)
Dec 20, 2005	30.58	30.59	30.46	30.52	133,385	-0.03(-0.09%)
Dec 19, 2005	30.68	30.72	30.53	30.55	23,245	-0.12(-0.41%)
Dec 16, 2005	30.68	30.77	30.64	30.67	17,710	+0.23(+0.75%)
Dec 15, 2005	30.57	30.57	30.35	30.45	108,664	-0.25(-0.83%)
Dec 14, 2005	30.68	30.76	30.68	30.70	82,282	+0.01(+0.02%)
Dec 13, 2005	30.52	30.76	30.46	30.70	64,755	+0.24(+0.80%)
Dec 12, 2005	30.49	30.52	30.39	30.45	23,799	+0.38(+1.26%)
Dec 09, 2005	30.03	30.17	30.03	30.07	15,312	+0.12(+0.42%)
Dec 08, 2005	29.92	30.15	29.84	29.95	416,576	+0.03(+0.09%)
Dec 07, 2005	30.11	30.13	29.86	29.92	64,755	-0.22(-0.74%)
Dec 06, 2005	30.03	30.24	30.03	30.14	15,681	+0.14(+0.45%)
Dec 05, 2005	30.03	30.05	29.89	30.01	221,386	+0.12(+0.42%)
Dec 02, 2005	29.82	29.93	29.80	29.88	23,799	+0.12(+0.42%)
Dec 01, 2005	29.65	29.83	29.64	29.76	45,753	+0.39(+1.33%)
Nov 30, 2005	29.49	29.52	29.37	29.37	26,935	-0.20(-0.68%)
Nov 29, 2005	30.20	30.15	29.51	29.57	28,780	-0.06(-0.22%)
Nov 28, 2005	29.60	29.75	29.48	29.63	35,052	+0.14(+0.46%)
Nov 25, 2005	29.65	29.65	29.45	29.50	6,641	-0.26(-0.87%)
Nov 23, 2005	29.69	29.81	29.64	29.76	19,186	+0.09(+0.31%)
Nov 22, 2005	29.35	29.69	29.30	29.67	34,683	+0.16(+0.55%)
Nov 21, 2005	29.54	29.58	29.39	29.50	18,448	+0.08(+0.28%)
Nov 18, 2005	29.47	29.48	29.31	29.42	26,012	+0.16(+0.56%)
Nov 17, 2005	29.11	29.26	29.04	29.26	10,515	+0.44(+1.54%)
Nov 16, 2005	28.77	28.81	28.65	28.81	10,884	-0.02(-0.06%)
Nov 15, 2005	28.85	28.93	28.77	28.83	36,713	-0.03(-0.09%)
Nov 14, 2005	28.94	28.96	28.80	28.86	21,216	-0.18(-0.62%)
Nov 11, 2005	28.92	29.04	28.91	29.04	35,421	+0.20(+0.70%)
Nov 10, 2005	28.87	28.90	28.67	28.84	41,510	-0.03(-0.09%)
Nov 09, 2005	28.79	28.92	28.73	28.86	28,411	-0.01(-0.02%)
Nov 08, 2005	28.80	28.91	28.80	28.87	30,256	-0.11(-0.37%)
Nov 07, 2005	28.87	28.99	28.84	28.98	30,071	+0.18(+0.62%)
Nov 04, 2005	29.09	29.09	28.74	28.80	15,312	-0.29(-1.01%)
Nov 03, 2005	29.17	29.23	29.05	29.09	25,090	+0.06(+0.21%)
Nov 02, 2005	28.73	29.03	28.73	29.03	23,983	+0.26(+0.90%)
Nov 01, 2005	28.76	28.81	28.69	28.77	58,483	+0.12(+0.42%)
Oct 31, 2005	28.57	28.73	28.57	28.65	9,777	+0.34(+1.21%)
Oct 28, 2005	28.29	28.36	28.19	28.31	32,285	+0.12(+0.42%)
Oct 27, 2005	28.53	28.53	28.15	28.19	16,788	-0.10(-0.36%)
Oct 26, 2005	28.36	28.47	28.29	28.29	22,138	-0.01(-0.04%)
Oct 25, 2005	28.26	28.36	28.19	28.31	52,394	+0.07(+0.25%)
Oct 24, 2005	27.93	28.24	27.93	28.23	18,817	+0.51(+1.84%)
Oct 21, 2005	27.94	27.97	27.73	27.73	19,740	-0.01(-0.04%)
Oct 20, 2005	27.99	28.00	27.74	27.74	14,574	-0.35(-1.24%)
Oct 19, 2005	27.76	28.11	27.76	28.08	30,256	+0.00(+0.00%)
Oct 18, 2005	28.16	28.18	28.03	28.08	8,670	-0.33(-1.14%)
Oct 17, 2005	28.43	28.46	28.37	28.41	20,847	-0.25(-0.87%)
Oct 14, 2005	28.46	28.67	28.40	28.66	19,740	+0.22(+0.78%)
Oct 13, 2005	28.25	28.44	28.16	28.44	28,780	-0.15(-0.51%)
Oct 12, 2005	28.77	28.80	28.46	28.58	26,381	-0.15(-0.53%)
Oct 11, 2005	28.87	28.87	28.72	28.73	27,857	+0.07(+0.23%)
Oct 10, 2005	28.84	28.85	28.67	28.67	10,146	-0.16(-0.55%)
Oct 07, 2005	28.85	28.85	28.78	28.83	15,681	+0.30(+1.06%)
Oct 06, 2005	28.80	28.90	28.52	28.52	45,937	-0.44(-1.53%)
Oct 05, 2005	29.17	29.17	28.97	28.97	331,526	-0.30(-1.04%)
Oct 04, 2005	29.41	29.45	29.27	29.27	71,397	-0.11(-0.39%)
Oct 03, 2005	29.39	29.41	29.27	29.38	45,568	-0.06(-0.22%)
Sep 30, 2005	29.45	29.58	29.36	29.45	34,683	-0.21(-0.71%)
Sep 29, 2005	29.49	29.71	29.43	29.66	35,052	+0.26(+0.89%)
Sep 28, 2005	29.33	29.44	29.33	29.40	81,913	+0.31(+1.06%)
Sep 27, 2005	29.07	29.12	28.95	29.09	26,750	-0.10(-0.35%)
Sep 26, 2005	29.10	29.21	29.03	29.19	15,497	+0.43(+1.49%)
Sep 23, 2005	28.77	28.86	28.76	28.77	34,499	-0.15(-0.51%)
Sep 22, 2005	28.98	28.98	28.86	28.91	16,972	-0.10(-0.34%)
Sep 21, 2005	29.15	29.15	28.97	29.01	39,849	+0.04(+0.13%)
Sep 20, 2005	29.16	29.23	28.94	28.97	18,079	-0.01(-0.04%)
Sep 19, 2005	29.03	29.03	28.94	28.98	22,323	-0.18(-0.61%)
Sep 16, 2005	29.06	29.16	29.00	29.16	11,253	+0.28(+0.96%)
Sep 15, 2005	28.97	28.97	28.85	28.89	43,170	+0.05(+0.17%)
Sep 14, 2005	28.97	29.00	28.83	28.84	11,622	-0.04(-0.13%)
Sep 13, 2005	28.90	28.90	28.81	28.87	33,761	-0.15(-0.50%)
Sep 12, 2005	29.07	29.07	29.02	29.02	12,176	-0.28(-0.94%)
Sep 09, 2005	29.15	29.30	29.15	29.30	15,681	+0.33(+1.12%)
Sep 08, 2005	29.03	29.03	28.91	28.97	7,379	-0.17(-0.60%)
Sep 07, 2005	29.12	29.18	29.12	29.15	12,729	-0.07(-0.24%)
Sep 06, 2005	29.19	29.22	29.11	29.22	5,534	+0.33(+1.13%)
Sep 02, 2005	28.84	28.94	28.83	28.89	27,304	+0.09(+0.32%)
Sep 01, 2005	28.70	28.80	28.68	28.80	4,612	+0.43(+1.51%)
Aug 31, 2005	28.03	28.37	28.03	28.37	11,807	+0.49(+1.77%)
Aug 30, 2005	27.85	27.88	27.76	27.88	12,176	-0.02(-0.06%)
Aug 29, 2005	27.88	27.94	27.87	27.89	40,218	-0.08(-0.27%)
Aug 26, 2005	28.19	28.19	27.97	27.97	4,981	-0.14(-0.50%)
Aug 25, 2005	28.10	28.12	28.10	28.11	6,457	+0.06(+0.21%)
Aug 24, 2005	28.11	28.22	28.05	28.05	20,662	-0.18(-0.63%)
Aug 23, 2005	28.23	28.25	28.13	28.23	8,855	-0.10(-0.36%)
Aug 22, 2005	28.39	28.44	28.30	28.33	12,545	+0.24(+0.85%)
Aug 19, 2005	28.07	28.12	28.07	28.09	4,243	+0.11(+0.41%)
Aug 18, 2005	27.94	27.99	27.92	27.98	7,379	-0.34(-1.19%)
Aug 17, 2005	28.25	28.38	28.25	28.32	9,039	-0.11(-0.38%)
Aug 16, 2005	28.52	28.53	28.42	28.42	20,293	-0.27(-0.94%)
Aug 15, 2005	28.55	28.72	28.52	28.70	40,034	-0.01(-0.04%)
Aug 12, 2005	28.62	28.73	28.61	28.71	31,363	-0.15(-0.51%)
Aug 11, 2005	28.64	28.85	28.64	28.85	90,399	+0.52(+1.84%)
Aug 10, 2005	28.57	28.59	28.33	28.33	9,962	+0.20(+0.71%)
Aug 09, 2005	28.02	28.18	28.02	28.13	17,895	+0.31(+1.11%)
Aug 08, 2005	27.98	27.98	27.82	27.82	5,719	+0.16(+0.59%)

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.