Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.21	44.00	43.02	44.00	1,823,829	+0.97(+2.25%)
May 30, 2006	43.06	43.37	42.80	43.03	1,322,954	-0.29(-0.68%)
May 26, 2006	43.18	43.38	42.66	43.32	1,118,194	+0.13(+0.31%)
May 25, 2006	42.75	43.30	42.70	43.19	1,447,948	+0.52(+1.21%)
May 24, 2006	42.53	42.86	42.11	42.67	1,636,057	+0.04(+0.08%)
May 23, 2006	43.01	43.11	42.63	42.64	1,514,551	-0.36(-0.83%)
May 22, 2006	43.02	43.54	42.92	42.99	2,054,016	-0.21(-0.49%)
May 19, 2006	43.46	43.47	43.05	43.21	1,921,259	-0.02(-0.04%)
May 18, 2006	43.11	43.54	43.11	43.22	1,806,391	-0.15(-0.35%)
May 17, 2006	43.73	43.85	43.29	43.38	1,511,513	-0.51(-1.15%)
May 16, 2006	43.71	43.97	43.70	43.88	1,717,624	+0.08(+0.18%)
May 15, 2006	42.58	43.86	42.49	43.80	1,710,311	+1.32(+3.10%)
May 12, 2006	42.62	42.72	42.43	42.49	1,022,339	-0.13(-0.31%)
May 11, 2006	42.82	43.06	42.62	42.62	1,118,081	-0.36(-0.85%)
May 10, 2006	43.05	43.26	42.88	42.98	1,287,290	-0.29(-0.68%)
May 09, 2006	43.42	43.69	43.20	43.28	1,414,758	-0.13(-0.31%)
May 08, 2006	43.23	43.66	43.17	43.41	1,467,299	-0.04(-0.08%)
May 05, 2006	43.11	44.09	42.98	43.45	3,164,447	+1.44(+3.43%)
May 04, 2006	42.36	42.49	41.95	42.01	1,158,246	-0.13(-0.32%)
May 03, 2006	42.49	42.54	41.63	42.14	1,713,124	-0.60(-1.41%)
May 02, 2006	42.49	43.10	42.49	42.74	1,289,652	+0.29(+0.69%)
May 01, 2006	43.35	43.42	42.37	42.45	1,519,389	-0.74(-1.71%)
Apr 28, 2006	42.78	43.33	42.61	43.19	1,697,035	+0.20(+0.48%)
Apr 27, 2006	42.74	43.11	42.53	42.98	1,602,418	+0.25(+0.58%)
Apr 26, 2006	43.25	43.43	42.36	42.74	1,855,106	-0.82(-1.88%)
Apr 25, 2006	43.55	44.00	43.26	43.55	1,274,014	-0.09(-0.20%)
Apr 24, 2006	43.95	44.04	43.41	43.64	1,315,866	-0.45(-1.03%)
Apr 21, 2006	44.75	44.77	43.55	44.10	1,542,115	-0.48(-1.08%)
Apr 20, 2006	44.80	44.96	44.10	44.58	1,417,571	-0.19(-0.42%)
Apr 19, 2006	45.75	45.78	44.52	44.76	2,497,176	-1.16(-2.54%)
Apr 18, 2006	45.55	46.11	45.47	45.93	1,403,395	+0.36(+0.80%)
Apr 17, 2006	45.73	45.92	45.42	45.56	1,139,120	-0.12(-0.27%)
Apr 13, 2006	46.06	45.96	45.30	45.69	1,236,887	-0.37(-0.81%)
Apr 12, 2006	45.54	46.07	45.54	46.06	1,153,070	+0.52(+1.13%)
Apr 11, 2006	46.49	46.59	45.34	45.54	1,327,454	-0.81(-1.74%)
Apr 10, 2006	45.53	46.44	45.17	46.35	1,750,813	+0.83(+1.82%)
Apr 07, 2006	46.22	46.49	45.53	45.53	1,420,834	-0.60(-1.31%)
Apr 06, 2006	46.62	46.63	45.62	46.13	1,371,219	-0.49(-1.05%)
Apr 05, 2006	46.89	46.98	46.51	46.62	864,718	-0.17(-0.36%)
Apr 04, 2006	46.68	46.94	46.37	46.79	893,970	+0.06(+0.13%)
Apr 03, 2006	46.37	47.06	46.37	46.73	2,152,683	+0.39(+0.84%)
Mar 31, 2006	46.33	46.62	46.12	46.34	1,462,573	-0.16(-0.34%)
Mar 30, 2006	46.44	47.10	46.39	46.50	1,311,591	+0.01(+0.02%)
Mar 29, 2006	46.13	46.71	46.12	46.49	2,138,170	+0.64(+1.40%)
Mar 28, 2006	46.13	46.39	45.66	45.85	1,455,261	-0.24(-0.52%)
Mar 27, 2006	46.66	46.74	45.97	46.09	1,947,473	-0.69(-1.48%)
Mar 24, 2006	46.80	47.21	46.74	46.78	1,420,946	-0.15(-0.32%)
Mar 23, 2006	47.69	47.69	46.72	46.93	1,467,861	-0.93(-1.95%)
Mar 22, 2006	48.09	48.15	47.62	47.86	1,298,090	-0.35(-0.72%)
Mar 21, 2006	48.31	48.55	47.88	48.21	1,916,646	-0.08(-0.17%)
Mar 20, 2006	47.79	48.48	47.79	48.29	1,559,778	+0.72(+1.51%)
Mar 17, 2006	47.98	48.00	47.53	47.57	1,020,201	-0.15(-0.32%)
Mar 16, 2006	47.86	48.08	47.57	47.72	972,386	+0.06(+0.13%)
Mar 15, 2006	47.29	47.94	47.24	47.66	928,171	+0.28(+0.60%)
Mar 14, 2006	46.92	47.55	46.90	47.38	1,044,502	+0.30(+0.64%)
Mar 13, 2006	47.80	47.89	47.04	47.07	1,084,329	-0.82(-1.71%)
Mar 10, 2006	47.26	48.00	47.15	47.89	1,350,405	+0.76(+1.62%)
Mar 09, 2006	47.69	47.82	47.10	47.13	1,199,760	-0.67(-1.39%)
Mar 08, 2006	47.45	47.90	47.30	47.79	1,270,414	+0.20(+0.43%)
Mar 07, 2006	47.45	47.82	47.44	47.59	999,838	+0.22(+0.47%)
Mar 06, 2006	47.77	47.92	47.32	47.37	1,188,960	-0.40(-0.84%)
Mar 03, 2006	48.19	48.58	47.77	47.77	1,713,911	-0.60(-1.25%)
Mar 02, 2006	48.35	48.66	48.31	48.37	1,312,378	-0.31(-0.64%)

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.