Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.27	43.68	42.96	43.19	2,633,253	-0.11(-0.26%)
May 30, 2006	43.30	43.50	43.10	43.30	2,103,997	-0.25(-0.58%)
May 26, 2006	43.74	43.93	43.49	43.56	1,197,042	-0.08(-0.18%)
May 25, 2006	43.74	44.00	43.55	43.64	2,034,657	-0.25(-0.56%)
May 24, 2006	43.98	44.16	43.32	43.88	3,492,134	-0.10(-0.23%)
May 23, 2006	45.04	45.08	43.92	43.98	3,026,976	-1.06(-2.36%)
May 22, 2006	44.39	45.35	44.26	45.05	2,841,721	+0.66(+1.49%)
May 19, 2006	44.07	44.63	43.90	44.38	2,227,550	+0.38(+0.87%)
May 18, 2006	43.40	44.31	43.40	44.00	1,796,087	+0.08(+0.18%)
May 17, 2006	44.34	44.48	43.75	43.92	1,937,762	-0.57(-1.29%)
May 16, 2006	44.71	44.75	44.41	44.50	1,817,503	-0.19(-0.42%)
May 15, 2006	44.40	44.74	44.35	44.68	2,481,695	+0.17(+0.37%)
May 12, 2006	45.19	45.37	44.46	44.52	1,993,173	-0.68(-1.51%)
May 11, 2006	45.42	45.69	45.12	45.20	1,645,278	-0.21(-0.47%)
May 10, 2006	45.74	45.79	45.27	45.41	1,810,464	-0.13(-0.29%)
May 09, 2006	45.80	45.80	45.47	45.55	1,943,902	-0.25(-0.54%)
May 08, 2006	45.53	45.91	45.19	45.79	1,718,511	+0.27(+0.60%)
May 05, 2006	45.25	45.70	45.12	45.52	1,653,215	+0.33(+0.74%)
May 04, 2006	45.11	45.25	44.96	45.19	2,344,064	-0.01(-0.01%)
May 03, 2006	45.07	45.31	44.70	45.19	3,124,620	+0.25(+0.56%)
May 02, 2006	44.91	45.11	44.76	44.94	2,755,159	+0.03(+0.06%)
May 01, 2006	44.67	45.12	44.20	44.91	2,427,930	+0.24(+0.54%)
Apr 28, 2006	45.19	45.25	44.46	44.67	3,171,346	-0.52(-1.15%)
Apr 27, 2006	45.11	45.38	44.92	45.19	2,740,632	-0.25(-0.54%)
Apr 26, 2006	45.21	45.67	45.18	45.44	3,938,423	-0.67(-1.46%)
Apr 25, 2006	47.44	47.45	46.11	46.11	3,336,083	-1.45(-3.05%)
Apr 24, 2006	46.91	47.66	46.84	47.56	1,764,338	+0.52(+1.11%)
Apr 21, 2006	47.31	47.31	46.41	47.04	1,612,180	-0.06(-0.13%)
Apr 20, 2006	46.33	47.35	46.33	47.10	2,843,967	+0.19(+0.40%)
Apr 19, 2006	46.64	47.03	46.42	46.91	2,153,118	+0.33(+0.70%)
Apr 18, 2006	45.98	46.67	46.01	46.59	2,142,485	+0.61(+1.34%)
Apr 17, 2006	45.10	46.04	45.10	45.97	1,201,685	+0.35(+0.76%)
Apr 13, 2006	45.41	45.74	45.32	45.63	1,360,432	+0.22(+0.49%)
Apr 12, 2006	46.01	46.07	45.32	45.41	2,484,690	-0.60(-1.31%)
Apr 11, 2006	46.41	46.42	45.93	46.01	1,742,173	-0.41(-0.88%)
Apr 10, 2006	46.26	46.47	45.97	46.41	1,290,942	+0.16(+0.35%)
Apr 07, 2006	46.51	46.67	46.12	46.25	2,054,725	+0.01(+0.01%)
Apr 06, 2006	46.29	46.43	45.87	46.25	1,337,668	-0.11(-0.24%)
Apr 05, 2006	46.11	46.49	45.95	46.36	1,476,646	+0.16(+0.35%)
Apr 04, 2006	45.40	46.34	45.34	46.20	2,418,196	+0.79(+1.73%)
Apr 03, 2006	45.77	45.89	45.38	45.41	2,192,506	-0.19(-0.41%)
Mar 31, 2006	45.64	46.13	45.54	45.60	1,888,041	+0.07(+0.16%)
Mar 30, 2006	45.73	45.81	45.35	45.53	2,009,497	-0.33(-0.71%)
Mar 29, 2006	45.36	45.97	45.15	45.85	1,922,785	+0.49(+1.07%)
Mar 28, 2006	45.65	45.82	45.25	45.37	2,190,409	-0.39(-0.85%)
Mar 27, 2006	45.91	45.91	45.54	45.75	3,150,529	-0.10(-0.22%)
Mar 24, 2006	46.21	46.49	45.81	45.85	2,707,385	-0.29(-0.64%)
Mar 23, 2006	46.47	46.47	46.01	46.15	1,944,501	-0.47(-1.02%)
Mar 22, 2006	46.27	46.67	46.21	46.62	1,567,102	+0.27(+0.58%)
Mar 21, 2006	46.31	46.73	46.29	46.35	2,340,320	-0.01(-0.03%)
Mar 20, 2006	46.63	46.71	46.14	46.37	2,409,360	-0.26(-0.56%)
Mar 17, 2006	46.34	46.77	46.19	46.63	2,788,705	+0.45(+0.98%)
Mar 16, 2006	45.85	46.31	45.61	46.17	1,581,180	+0.32(+0.70%)
Mar 15, 2006	45.35	45.93	45.17	45.85	2,699,448	+0.51(+1.12%)
Mar 14, 2006	44.97	45.37	44.78	45.35	1,739,927	+0.41(+0.92%)
Mar 13, 2006	44.84	45.18	44.64	44.93	2,335,827	+0.23(+0.51%)
Mar 10, 2006	43.81	44.86	43.81	44.70	4,251,275	+0.90(+2.06%)
Mar 09, 2006	43.52	44.24	43.40	43.80	2,582,933	+0.19(+0.44%)
Mar 08, 2006	43.27	43.67	43.18	43.61	2,689,563	+0.19(+0.45%)
Mar 07, 2006	43.35	43.70	43.04	43.42	2,056,672	+0.09(+0.20%)
Mar 06, 2006	44.06	44.06	43.19	43.33	1,119,915	-0.60(-1.37%)
Mar 03, 2006	43.57	44.24	43.51	43.93	2,062,962	+0.33(+0.75%)
Mar 02, 2006	43.00	43.88	42.94	43.60	2,828,542	+0.51(+1.18%)

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.