Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	41.18	41.46	40.50	41.24	1,626,871	+0.16(+0.38%)
May 30, 2006	41.21	41.58	41.00	41.08	748,852	-0.06(-0.15%)
May 26, 2006	41.29	41.83	41.04	41.14	531,728	-0.06(-0.14%)
May 25, 2006	40.54	41.28	40.25	41.20	601,506	+0.81(+2.02%)
May 24, 2006	40.37	40.95	40.09	40.39	704,181	+0.13(+0.33%)
May 23, 2006	40.40	40.92	40.20	40.26	308,198	+0.10(+0.24%)
May 22, 2006	40.52	40.54	39.69	40.16	356,332	-0.50(-1.22%)
May 19, 2006	40.52	40.91	39.90	40.65	709,895	+0.20(+0.49%)
May 18, 2006	40.66	41.20	40.36	40.46	367,587	+0.00(+0.00%)
May 17, 2006	40.78	40.88	40.09	40.46	360,834	-0.47(-1.14%)
May 16, 2006	41.05	41.31	40.89	40.93	394,597	-0.20(-0.49%)
May 15, 2006	40.52	41.13	40.02	41.13	439,961	+0.88(+2.20%)
May 12, 2006	40.46	40.63	39.98	40.24	351,311	-0.59(-1.46%)
May 11, 2006	41.44	41.66	40.75	40.84	605,488	-0.60(-1.45%)
May 10, 2006	41.29	41.54	41.23	41.44	740,714	+0.26(+0.63%)
May 09, 2006	41.11	41.28	40.98	41.18	474,590	+0.10(+0.25%)
May 08, 2006	40.68	41.17	40.68	41.08	635,269	+0.39(+0.97%)
May 05, 2006	40.00	41.02	40.00	40.68	1,165,613	+1.46(+3.73%)
May 04, 2006	38.70	39.73	38.70	39.22	398,233	+0.57(+1.46%)
May 03, 2006	39.22	39.24	38.48	38.66	623,842	-0.56(-1.43%)
May 02, 2006	39.57	39.60	38.87	39.22	403,947	-0.35(-0.89%)
May 01, 2006	39.65	39.95	39.35	39.57	493,463	-0.13(-0.32%)
Apr 28, 2006	39.74	40.23	39.64	39.70	284,650	-0.04(-0.10%)
Apr 27, 2006	39.60	40.23	39.48	39.74	326,378	+0.14(+0.35%)
Apr 26, 2006	39.85	39.85	39.45	39.60	333,477	-0.14(-0.35%)
Apr 25, 2006	39.71	39.86	39.50	39.74	562,375	+0.12(+0.29%)
Apr 24, 2006	39.97	40.02	39.39	39.62	318,067	-0.23(-0.58%)
Apr 21, 2006	39.82	40.14	39.74	39.85	601,852	+0.38(+0.97%)
Apr 20, 2006	39.39	39.57	39.10	39.47	447,580	+0.08(+0.21%)
Apr 19, 2006	38.51	39.67	38.51	39.39	748,506	+0.88(+2.29%)
Apr 18, 2006	37.89	38.66	37.87	38.51	629,382	+0.68(+1.79%)
Apr 17, 2006	37.97	38.33	37.76	37.83	236,862	-0.24(-0.62%)
Apr 13, 2006	38.85	38.87	37.92	38.07	499,350	-0.78(-2.01%)
Apr 12, 2006	38.70	39.01	38.70	38.85	445,848	+0.03(+0.09%)
Apr 11, 2006	38.92	39.19	38.75	38.81	303,869	-0.12(-0.30%)
Apr 10, 2006	39.34	39.48	38.71	38.93	1,048,220	-0.56(-1.42%)
Apr 07, 2006	39.76	39.85	39.26	39.49	444,463	-0.31(-0.78%)
Apr 06, 2006	40.08	40.20	39.48	39.80	580,036	-0.34(-0.83%)
Apr 05, 2006	40.45	40.54	39.91	40.13	1,608,345	-0.32(-0.80%)
Apr 04, 2006	40.22	40.54	40.06	40.46	744,697	-0.03(-0.07%)
Apr 03, 2006	41.53	41.66	40.41	40.49	733,616	-1.13(-2.71%)
Mar 31, 2006	41.27	41.69	40.82	41.61	529,304	+0.27(+0.64%)
Mar 30, 2006	41.90	42.00	41.08	41.35	573,803	-0.64(-1.53%)
Mar 29, 2006	41.62	42.45	41.44	41.99	888,061	+0.00(+0.00%)
Mar 28, 2006	40.54	42.01	40.49	41.99	1,724,352	+1.27(+3.12%)
Mar 27, 2006	40.52	40.76	40.28	40.72	1,473,984	+0.20(+0.50%)
Mar 24, 2006	40.26	40.71	40.20	40.52	1,105,185	+0.13(+0.31%)
Mar 23, 2006	40.05	40.49	39.95	40.39	702,103	+0.39(+0.98%)
Mar 22, 2006	39.63	40.18	39.33	40.00	1,802,614	+0.38(+0.95%)
Mar 21, 2006	39.68	40.37	39.33	39.62	662,972	-0.08(-0.20%)
Mar 20, 2006	39.76	39.85	39.53	39.70	975,153	+0.05(+0.13%)
Mar 17, 2006	38.96	39.82	38.96	39.65	517,877	+0.58(+1.48%)
Mar 16, 2006	38.72	39.65	38.65	39.07	517,357	+0.38(+0.97%)
Mar 15, 2006	38.26	38.89	38.26	38.70	1,110,033	+0.49(+1.27%)
Mar 14, 2006	37.80	38.42	37.69	38.21	250,887	+0.35(+0.93%)
Mar 13, 2006	38.12	38.38	37.74	37.86	531,728	-0.19(-0.50%)
Mar 10, 2006	37.69	38.36	37.63	38.05	530,516	+0.39(+1.04%)
Mar 09, 2006	37.41	37.95	37.38	37.66	741,580	+0.23(+0.62%)
Mar 08, 2006	37.44	37.59	37.04	37.43	622,976	-0.12(-0.31%)
Mar 07, 2006	37.92	38.08	37.52	37.54	937,581	-0.38(-0.99%)
Mar 06, 2006	37.48	38.21	37.34	37.92	603,410	+0.63(+1.69%)
Mar 03, 2006	37.31	37.43	37.18	37.29	600,813	-0.19(-0.51%)
Mar 02, 2006	37.62	37.81	37.43	37.48	549,909	-0.14(-0.38%)

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.