Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.50	47.28	45.59	46.00	341,863	-1.08(-2.29%)
May 30, 2006	48.49	48.49	46.44	47.08	432,610	+0.03(+0.06%)
May 26, 2006	47.00	47.84	46.78	47.05	67,564	-0.03(-0.06%)
May 25, 2006	47.30	47.32	46.50	47.08	91,525	+0.18(+0.38%)
May 24, 2006	47.31	47.37	46.50	46.90	300,877	-0.42(-0.89%)
May 23, 2006	47.00	49.95	47.00	47.32	298,009	-0.18(-0.38%)
May 22, 2006	47.50	47.50	47.50	47.50	0	+0.00(+0.00%)
May 19, 2006	48.01	48.37	47.12	47.50	185,020	+0.00(+0.00%)
May 18, 2006	47.34	48.76	46.95	47.50	285,603	+0.26(+0.55%)
May 17, 2006	46.55	47.55	46.55	47.24	393,807	-0.35(-0.74%)
May 16, 2006	48.75	49.20	47.59	47.59	256,620	-1.38(-2.82%)
May 15, 2006	46.94	49.10	45.55	48.97	311,167	+1.12(+2.34%)
May 12, 2006	49.20	49.20	47.41	47.85	310,780	-0.86(-1.77%)
May 11, 2006	48.98	49.50	46.50	48.71	367,065	-0.19(-0.39%)
May 10, 2006	48.80	49.48	48.80	48.90	182,737	+0.02(+0.04%)
May 09, 2006	49.50	49.91	48.34	48.88	486,620	-1.00(-2.00%)
May 08, 2006	52.50	52.50	49.42	49.88	452,744	-1.82(-3.52%)
May 05, 2006	53.08	53.28	50.56	51.70	373,733	-1.30(-2.45%)
May 04, 2006	54.51	55.00	52.90	53.00	338,185	-0.65(-1.21%)
May 03, 2006	53.57	53.90	53.35	53.65	147,062	+0.50(+0.94%)
May 02, 2006	52.96	53.51	52.90	53.15	264,341	+0.21(+0.40%)
May 01, 2006	53.23	53.65	52.70	52.94	415,618	-0.61(-1.14%)
Apr 28, 2006	53.55	53.55	53.55	53.55	0	+1.75(+3.38%)
Apr 27, 2006	51.71	52.70	51.53	51.80	165,745	-0.35(-0.67%)
Apr 26, 2006	51.51	52.56	51.51	52.15	156,937	-0.19(-0.36%)
Apr 25, 2006	52.98	53.09	52.33	52.34	203,051	-0.64(-1.21%)
Apr 24, 2006	52.47	53.42	52.44	52.98	136,609	+0.12(+0.23%)
Apr 21, 2006	53.89	53.89	52.10	52.86	117,770	-0.17(-0.32%)
Apr 20, 2006	53.68	54.10	53.00	53.03	122,840	-1.07(-1.98%)
Apr 19, 2006	53.65	54.40	53.65	54.10	93,287	-0.10(-0.18%)
Apr 18, 2006	53.70	54.26	53.06	54.20	234,811	+0.61(+1.14%)
Apr 17, 2006	54.22	54.22	53.45	53.59	152,700	+0.08(+0.15%)
Apr 13, 2006	54.66	55.08	53.40	53.51	1,131,274	-1.31(-2.39%)
Apr 12, 2006	54.73	55.64	54.01	54.82	106,684	+0.39(+0.72%)
Apr 11, 2006	56.00	56.00	54.25	54.43	150,928	-1.25(-2.24%)
Apr 10, 2006	55.30	56.29	55.30	55.68	330,061	+0.38(+0.69%)
Apr 07, 2006	57.08	58.08	55.23	55.30	296,248	-1.67(-2.93%)
Apr 06, 2006	55.80	57.63	55.00	56.97	411,962	+3.15(+5.85%)
Apr 05, 2006	52.15	53.85	51.72	53.82	637,037	+1.82(+3.50%)
Apr 04, 2006	52.95	53.50	51.21	52.00	1,352,800	-1.50(-2.80%)
Apr 03, 2006	55.41	56.39	53.30	53.50	216,400	-1.74(-3.15%)
Mar 31, 2006	56.01	56.62	54.98	55.24	131,251	-0.76(-1.36%)
Mar 30, 2006	57.48	57.48	55.20	56.00	142,325	-0.52(-0.92%)
Mar 29, 2006	54.30	56.70	54.30	56.52	244,012	+2.22(+4.09%)
Mar 28, 2006	56.07	57.43	53.80	54.30	393,545	-1.40(-2.51%)
Mar 27, 2006	58.00	58.00	54.39	55.70	359,746	-2.53(-4.34%)
Mar 24, 2006	59.45	59.95	58.05	58.23	267,827	-1.93(-3.21%)
Mar 21, 2006	60.06	60.75	59.97	60.16	63,625	+0.16(+0.27%)
Mar 20, 2006	59.97	60.60	59.86	60.00	140,898	+0.32(+0.54%)
Mar 17, 2006	60.06	60.89	59.35	59.68	164,466	-0.27(-0.45%)
Mar 16, 2006	60.11	60.89	59.95	59.95	115,556	-0.86(-1.41%)
Mar 15, 2006	61.00	61.10	60.36	60.81	226,249	+0.04(+0.07%)
Mar 14, 2006	60.24	61.23	59.83	60.77	197,285	+0.89(+1.49%)
Mar 13, 2006	60.70	60.75	59.13	59.88	169,488	-0.46(-0.76%)
Mar 10, 2006	60.34	60.83	59.93	60.34	191,497	+0.34(+0.57%)
Mar 09, 2006	60.13	60.46	59.89	60.00	290,811	-0.12(-0.20%)
Mar 08, 2006	60.49	60.49	59.64	60.12	171,738	-0.38(-0.63%)
Mar 07, 2006	60.50	60.59	59.31	60.50	207,405	+0.30(+0.50%)
Mar 06, 2006	59.01	60.40	60.20	60.20	255,800	+1.09(+1.84%)
Mar 03, 2006	59.93	59.93	59.10	59.11	197,741	-0.83(-1.38%)
Mar 02, 2006	59.60	60.00	59.10	59.94	258,096	+0.34(+0.57%)

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.