Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.97	43.35	42.62	43.26	1,525,075	+0.37(+0.87%)
May 30, 2006	43.16	43.45	42.67	42.89	809,621	-0.45(-1.04%)
May 26, 2006	43.31	43.53	43.24	43.35	307,485	+0.10(+0.24%)
May 25, 2006	42.88	43.35	42.78	43.24	425,813	+0.52(+1.23%)
May 24, 2006	42.87	42.92	42.26	42.72	1,185,742	-0.26(-0.61%)
May 23, 2006	43.28	43.52	42.89	42.98	645,171	-0.19(-0.44%)
May 22, 2006	42.99	43.56	42.99	43.17	558,553	-0.04(-0.08%)
May 19, 2006	43.20	43.51	43.02	43.21	499,664	+0.12(+0.27%)
May 18, 2006	42.62	43.42	42.59	43.09	940,165	+0.01(+0.03%)
May 17, 2006	43.47	43.63	42.92	43.08	530,687	-0.74(-1.68%)
May 16, 2006	44.02	44.14	43.66	43.81	438,579	-0.27(-0.61%)
May 15, 2006	44.46	44.64	43.95	44.08	970,502	-0.46(-1.03%)
May 12, 2006	45.09	45.20	44.42	44.54	459,169	-0.81(-1.78%)
May 11, 2006	45.61	45.77	45.17	45.35	423,067	-0.36(-0.78%)
May 10, 2006	45.97	46.03	45.36	45.71	261,637	-0.41(-0.88%)
May 09, 2006	46.16	46.19	45.98	46.11	295,543	-0.05(-0.11%)
May 08, 2006	46.27	46.38	46.06	46.16	829,800	-0.07(-0.14%)
May 05, 2006	46.48	46.48	46.08	46.23	602,068	+0.07(+0.14%)
May 04, 2006	45.93	46.58	45.93	46.16	684,293	+0.23(+0.51%)
May 03, 2006	45.71	45.97	45.70	45.93	691,568	-0.02(-0.05%)
May 02, 2006	45.73	46.03	45.52	45.95	763,224	+0.20(+0.43%)
May 01, 2006	45.61	45.89	45.48	45.76	574,339	+0.23(+0.50%)
Apr 28, 2006	45.89	46.14	45.44	45.53	655,741	-0.35(-0.76%)
Apr 27, 2006	45.96	46.29	45.47	45.88	1,104,753	-0.09(-0.21%)
Apr 26, 2006	45.38	45.97	45.36	45.97	663,153	+0.74(+1.63%)
Apr 25, 2006	45.09	45.38	44.61	45.24	1,001,662	+0.16(+0.36%)
Apr 24, 2006	45.13	45.16	44.85	45.08	671,390	-0.11(-0.24%)
Apr 21, 2006	45.35	45.79	44.82	45.19	777,637	+0.28(+0.62%)
Apr 20, 2006	44.47	45.09	44.47	44.91	656,976	+0.10(+0.23%)
Apr 19, 2006	43.37	45.12	43.23	44.81	1,406,885	+1.73(+4.03%)
Apr 18, 2006	42.35	43.16	42.23	43.08	437,069	+0.73(+1.72%)
Apr 17, 2006	43.42	43.42	42.33	42.35	467,406	-0.43(-1.00%)
Apr 13, 2006	42.54	42.91	42.50	42.78	673,037	+0.23(+0.55%)
Apr 12, 2006	42.59	42.84	42.38	42.54	534,394	-0.09(-0.22%)
Apr 11, 2006	42.58	42.68	42.33	42.64	952,108	+0.18(+0.43%)
Apr 10, 2006	42.22	42.54	42.09	42.46	489,506	+0.29(+0.69%)
Apr 07, 2006	42.76	43.08	42.13	42.16	378,592	-0.63(-1.48%)
Apr 06, 2006	42.98	43.13	42.68	42.80	432,402	+0.04(+0.10%)
Apr 05, 2006	42.76	42.94	42.43	42.76	329,861	-0.01(-0.02%)
Apr 04, 2006	42.70	42.94	42.62	42.76	503,096	+0.01(+0.03%)
Apr 03, 2006	42.65	43.26	42.62	42.75	550,729	+0.15(+0.34%)
Mar 31, 2006	42.69	42.94	42.60	42.60	1,273,183	-0.35(-0.81%)
Mar 30, 2006	43.71	43.82	42.92	42.95	874,001	-0.85(-1.95%)
Mar 29, 2006	43.75	43.98	43.48	43.80	1,132,069	+0.19(+0.43%)
Mar 28, 2006	43.76	43.95	43.56	43.61	733,024	-0.14(-0.32%)
Mar 27, 2006	43.49	43.79	43.48	43.75	436,108	+0.17(+0.38%)
Mar 24, 2006	43.20	43.75	43.05	43.59	585,046	+0.44(+1.03%)
Mar 23, 2006	43.51	43.55	43.10	43.14	456,973	-0.38(-0.87%)
Mar 22, 2006	43.27	43.59	43.26	43.52	318,055	+0.17(+0.40%)
Mar 21, 2006	43.37	43.71	43.29	43.35	517,098	+0.05(+0.12%)
Mar 20, 2006	43.29	43.71	43.00	43.29	756,497	+0.06(+0.13%)
Mar 17, 2006	43.87	43.88	42.86	43.24	1,485,815	-0.80(-1.82%)
Mar 16, 2006	44.30	44.44	44.02	44.04	436,108	-0.23(-0.51%)
Mar 15, 2006	44.32	44.49	44.02	44.26	391,358	-0.14(-0.31%)
Mar 14, 2006	44.07	44.44	44.03	44.40	346,470	+0.23(+0.53%)
Mar 13, 2006	43.87	44.29	43.87	44.17	549,768	+0.30(+0.68%)
Mar 10, 2006	43.59	44.05	43.48	43.87	317,369	+0.28(+0.63%)
Mar 09, 2006	43.51	43.91	43.45	43.59	408,791	+0.17(+0.40%)
Mar 08, 2006	43.71	43.71	43.05	43.42	516,137	-0.34(-0.77%)
Mar 07, 2006	43.24	43.76	43.20	43.75	688,548	+0.52(+1.21%)
Mar 06, 2006	44.17	44.17	42.98	43.23	501,037	-0.85(-1.92%)
Mar 03, 2006	43.98	44.26	43.85	44.07	435,971	-0.01(-0.02%)
Mar 02, 2006	44.00	44.12	43.85	44.08	371,316	-0.07(-0.15%)

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.