Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.47	43.53	42.37	42.85	1,036,420	+0.70(+1.67%)
May 30, 2006	43.28	43.33	41.66	42.15	1,137,867	-1.32(-3.04%)
May 26, 2006	43.37	43.97	42.80	43.47	1,025,183	+0.18(+0.42%)
May 25, 2006	42.78	43.32	42.33	43.29	768,940	+0.79(+1.86%)
May 24, 2006	42.78	43.00	42.04	42.50	1,258,532	-0.23(-0.53%)
May 23, 2006	44.34	44.84	42.73	42.73	935,393	-1.29(-2.92%)
May 22, 2006	44.42	44.42	42.91	44.01	679,884	-0.70(-1.55%)
May 19, 2006	44.12	45.08	43.63	44.71	1,043,456	+0.95(+2.18%)
May 18, 2006	44.86	45.24	43.50	43.75	630,106	-0.95(-2.13%)
May 17, 2006	45.09	45.23	44.31	44.71	811,682	-0.91(-2.00%)
May 16, 2006	46.22	46.39	45.32	45.62	926,886	-0.43(-0.93%)
May 15, 2006	46.73	47.13	45.65	46.05	903,362	-0.90(-1.91%)
May 12, 2006	47.52	47.52	46.22	46.94	1,188,485	-0.80(-1.68%)
May 11, 2006	48.05	48.18	47.13	47.74	940,539	-0.49(-1.01%)
May 10, 2006	47.13	49.21	46.76	48.23	1,966,037	+0.78(+1.65%)
May 09, 2006	47.42	47.90	47.28	47.45	565,100	-0.14(-0.30%)
May 08, 2006	47.04	47.94	47.04	47.59	704,354	+0.53(+1.13%)
May 05, 2006	47.37	47.46	46.56	47.06	649,954	-0.05(-0.10%)
May 04, 2006	46.65	47.17	46.20	47.11	927,096	+0.29(+0.61%)
May 03, 2006	46.94	47.03	46.45	46.82	759,488	-0.26(-0.55%)
May 02, 2006	47.37	47.52	46.85	47.08	826,594	+0.25(+0.53%)
May 01, 2006	47.52	48.01	46.66	46.83	1,181,869	-0.61(-1.28%)
Apr 28, 2006	48.07	48.18	47.22	47.44	956,606	-0.48(-0.99%)
Apr 27, 2006	47.66	48.31	47.13	47.92	1,204,973	-0.03(-0.06%)
Apr 26, 2006	48.56	48.94	47.63	47.94	3,936,695	-2.34(-4.66%)
Apr 25, 2006	52.09	52.11	50.28	50.29	1,838,440	-1.14(-2.22%)
Apr 24, 2006	50.97	51.51	50.10	51.43	1,356,409	+0.46(+0.90%)
Apr 21, 2006	50.71	51.19	50.37	50.97	1,143,538	+0.22(+0.43%)
Apr 20, 2006	49.71	50.89	49.57	50.75	1,177,354	+1.05(+2.11%)
Apr 19, 2006	49.04	49.98	49.04	49.71	1,333,410	+0.67(+1.36%)
Apr 18, 2006	48.18	49.35	48.09	49.04	953,141	+0.93(+1.94%)
Apr 17, 2006	47.90	48.66	47.60	48.11	547,247	+0.31(+0.66%)
Apr 13, 2006	47.69	48.13	47.14	47.79	276,616	+0.10(+0.22%)
Apr 12, 2006	47.31	47.89	47.28	47.69	423,221	+0.32(+0.68%)
Apr 11, 2006	47.41	48.34	46.93	47.36	628,006	-0.13(-0.28%)
Apr 10, 2006	48.21	48.45	47.25	47.50	836,256	-0.90(-1.87%)
Apr 07, 2006	49.86	49.99	48.13	48.40	733,338	-1.30(-2.61%)
Apr 06, 2006	48.18	49.73	48.18	49.70	1,092,604	+1.83(+3.82%)
Apr 05, 2006	47.61	48.71	47.52	47.87	923,211	+0.08(+0.16%)
Apr 04, 2006	48.28	48.54	47.36	47.79	963,327	-0.39(-0.81%)
Apr 03, 2006	47.80	49.51	47.58	48.18	1,731,952	+0.63(+1.32%)
Mar 31, 2006	47.61	48.30	47.42	47.55	1,158,450	-0.22(-0.46%)
Mar 30, 2006	47.04	47.80	46.76	47.77	1,252,756	+0.92(+1.97%)
Mar 29, 2006	46.14	47.11	46.14	46.85	880,048	+0.77(+1.67%)
Mar 28, 2006	44.42	46.58	44.23	46.08	1,890,739	+1.66(+3.73%)
Mar 27, 2006	43.96	44.48	43.53	44.42	401,272	+0.36(+0.82%)
Mar 24, 2006	44.21	44.54	43.89	44.06	526,559	-0.23(-0.52%)
Mar 23, 2006	44.52	44.54	43.72	44.29	453,466	-0.35(-0.79%)
Mar 22, 2006	43.90	44.74	43.74	44.64	584,633	+0.53(+1.21%)
Mar 21, 2006	44.23	44.93	43.89	44.11	602,381	-0.17(-0.39%)
Mar 20, 2006	44.47	44.94	44.22	44.28	1,091,134	-0.24(-0.53%)
Mar 17, 2006	44.28	44.65	44.02	44.52	866,606	+0.07(+0.15%)
Mar 16, 2006	44.65	44.70	44.27	44.45	861,145	-0.11(-0.26%)
Mar 15, 2006	43.97	44.65	43.96	44.56	836,571	+0.52(+1.19%)
Mar 14, 2006	43.63	44.24	43.49	44.04	993,572	+0.43(+0.98%)
Mar 13, 2006	43.04	43.93	43.04	43.61	1,262,628	+0.69(+1.60%)
Mar 10, 2006	42.33	43.10	42.23	42.93	1,093,549	+0.53(+1.26%)
Mar 09, 2006	41.47	42.78	41.39	42.39	1,484,531	+1.22(+2.96%)
Mar 08, 2006	40.88	41.29	40.78	41.17	679,779	+0.23(+0.56%)
Mar 07, 2006	40.76	41.15	40.76	40.95	544,937	+0.14(+0.35%)
Mar 06, 2006	40.52	41.22	40.50	40.80	688,706	+0.29(+0.70%)
Mar 03, 2006	40.70	41.19	40.47	40.52	336,686	-0.20(-0.49%)
Mar 02, 2006	41.66	41.71	40.47	40.72	937,178	-1.13(-2.71%)

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.