Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.06	42.22	41.36	41.87	312,678	+0.02(+0.05%)
May 30, 2006	43.16	43.24	41.85	41.85	164,369	-1.44(-3.33%)
May 26, 2006	42.94	43.54	42.78	43.29	243,380	+0.42(+0.98%)
May 25, 2006	43.30	43.30	42.33	42.87	301,075	+0.02(+0.05%)
May 24, 2006	43.86	43.86	42.73	42.85	250,932	-0.94(-2.15%)
May 23, 2006	43.61	44.90	43.56	43.79	280,513	+0.46(+1.06%)
May 22, 2006	43.70	43.76	43.03	43.33	532,406	-0.59(-1.34%)
May 19, 2006	44.25	44.63	43.46	43.92	440,883	-0.55(-1.24%)
May 18, 2006	45.54	45.56	44.20	44.47	292,531	-1.01(-2.22%)
May 17, 2006	45.45	46.18	45.37	45.48	280,038	-0.28(-0.61%)
May 16, 2006	45.94	46.41	45.75	45.76	303,849	-0.18(-0.39%)
May 15, 2006	45.98	46.34	45.56	45.94	241,814	-0.20(-0.43%)
May 12, 2006	46.64	46.72	46.02	46.14	273,134	-0.57(-1.22%)
May 11, 2006	47.49	47.87	46.70	46.71	310,778	-0.89(-1.87%)
May 10, 2006	48.35	48.48	47.40	47.60	260,096	-0.90(-1.86%)
May 09, 2006	48.45	48.89	48.37	48.50	155,385	-0.09(-0.19%)
May 08, 2006	48.41	48.68	48.36	48.59	159,160	+0.05(+0.10%)
May 05, 2006	47.70	48.94	47.58	48.54	241,353	+1.19(+2.51%)
May 04, 2006	48.60	49.28	45.60	47.35	1,428,775	-2.90(-5.77%)
May 03, 2006	50.50	50.73	49.91	50.25	216,772	-0.12(-0.24%)
May 02, 2006	49.39	50.47	48.81	50.37	167,682	+1.46(+2.99%)
May 01, 2006	49.40	49.49	48.23	48.91	227,710	-0.35(-0.71%)
Apr 28, 2006	48.63	49.29	48.30	49.26	115,200	+0.45(+0.92%)
Apr 27, 2006	48.77	49.39	48.35	48.81	191,047	-0.19(-0.39%)
Apr 26, 2006	48.53	49.15	48.53	49.00	203,197	+0.29(+0.60%)
Apr 25, 2006	49.31	49.48	48.53	48.71	210,891	-0.87(-1.75%)
Apr 24, 2006	49.70	49.94	48.89	49.58	125,021	-0.27(-0.54%)
Apr 21, 2006	50.68	50.91	49.23	49.85	75,657	-0.73(-1.44%)
Apr 20, 2006	50.47	50.71	50.01	50.58	102,941	+0.02(+0.04%)
Apr 19, 2006	49.76	50.56	49.25	50.56	118,280	+0.59(+1.18%)
Apr 18, 2006	49.06	49.97	49.13	49.97	126,828	+0.91(+1.85%)
Apr 17, 2006	49.72	49.72	48.72	49.06	92,176	-0.52(-1.05%)
Apr 13, 2006	49.12	49.74	48.71	49.58	142,826	+0.53(+1.08%)
Apr 12, 2006	49.80	49.88	48.90	49.05	250,510	-0.75(-1.51%)
Apr 11, 2006	50.94	51.07	48.77	49.80	534,102	-1.20(-2.35%)
Apr 10, 2006	50.90	51.25	50.17	51.00	136,127	+0.12(+0.24%)
Apr 07, 2006	51.30	51.90	50.06	50.88	254,009	-0.12(-0.24%)
Apr 06, 2006	52.48	52.48	50.77	51.00	248,920	-1.30(-2.49%)
Apr 05, 2006	52.47	53.19	51.67	52.30	105,400	-0.32(-0.61%)
Apr 04, 2006	52.00	52.94	51.79	52.62	112,023	+0.03(+0.06%)
Apr 03, 2006	53.13	53.93	52.41	52.59	159,932	-0.55(-1.04%)
Mar 31, 2006	53.75	53.75	52.48	53.14	189,744	-0.32(-0.60%)
Mar 30, 2006	54.51	54.70	53.28	53.46	194,657	-1.14(-2.09%)
Mar 29, 2006	54.43	55.10	54.03	54.60	150,079	+0.42(+0.78%)
Mar 28, 2006	54.22	54.94	53.73	54.18	149,571	-0.32(-0.59%)
Mar 27, 2006	54.14	54.93	53.89	54.50	404,167	+0.55(+1.02%)
Mar 24, 2006	53.66	54.03	53.40	53.95	144,409	+0.07(+0.13%)
Mar 23, 2006	52.55	54.01	52.41	53.88	304,600	+1.16(+2.20%)
Mar 22, 2006	52.00	52.92	51.74	52.72	181,600	+0.68(+1.31%)
Mar 21, 2006	52.91	53.33	51.96	52.04	232,639	-1.02(-1.92%)
Mar 20, 2006	52.25	53.10	52.22	53.06	134,585	+0.72(+1.38%)
Mar 17, 2006	52.92	52.93	52.27	52.34	273,094	-0.26(-0.49%)
Mar 16, 2006	52.30	53.10	52.24	52.60	277,311	+0.59(+1.13%)
Mar 15, 2006	52.00	52.34	51.75	52.01	195,110	+0.15(+0.29%)
Mar 14, 2006	51.60	52.00	50.45	51.86	283,261	+0.11(+0.21%)
Mar 13, 2006	51.35	51.91	51.22	51.75	221,318	+0.50(+0.98%)
Mar 10, 2006	50.44	51.47	50.40	51.25	141,760	+0.68(+1.34%)
Mar 09, 2006	51.58	51.80	50.27	50.57	205,962	-1.01(-1.96%)
Mar 08, 2006	51.35	51.62	50.53	51.58	264,390	+0.15(+0.29%)
Mar 07, 2006	51.81	51.89	51.06	51.43	270,915	-0.55(-1.06%)
Mar 06, 2006	51.73	52.98	51.15	51.98	320,534	-1.00(-1.89%)
Mar 03, 2006	53.51	53.70	52.85	52.98	447,621	-1.62(-2.97%)
Mar 02, 2006	54.47	55.00	54.19	54.60	218,999	-0.07(-0.13%)

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.