Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.93	43.34	42.36	42.67	3,403,254	-0.20(-0.48%)
May 30, 2006	43.61	43.62	42.82	42.87	2,484,721	-1.04(-2.38%)
May 26, 2006	44.34	44.69	43.74	43.92	2,849,241	-0.07(-0.17%)
May 25, 2006	44.06	44.54	43.62	43.99	2,298,661	+0.21(+0.48%)
May 24, 2006	43.85	44.15	43.27	43.78	2,533,503	-0.29(-0.67%)
May 23, 2006	44.46	44.75	44.03	44.07	3,346,137	-0.39(-0.88%)
May 22, 2006	44.18	44.61	43.49	44.46	4,204,856	+0.05(+0.11%)
May 19, 2006	45.21	45.44	44.38	44.42	3,693,007	-0.79(-1.75%)
May 18, 2006	45.98	46.73	45.19	45.21	2,660,485	-1.42(-3.04%)
May 17, 2006	47.56	47.60	46.13	46.63	3,676,583	-1.23(-2.57%)
May 16, 2006	47.87	48.32	47.35	47.86	3,236,192	+0.00(+0.00%)
May 15, 2006	46.87	47.93	46.83	47.86	3,947,951	+0.66(+1.40%)
May 12, 2006	45.77	47.49	45.59	47.20	4,978,390	+1.36(+2.97%)
May 11, 2006	46.42	46.63	45.66	45.84	3,875,880	-0.38(-0.81%)
May 10, 2006	44.67	46.51	44.35	46.21	4,816,966	+0.96(+2.13%)
May 09, 2006	46.50	46.55	45.03	45.25	5,429,689	-1.74(-3.70%)
May 08, 2006	47.52	47.67	46.76	46.99	2,924,499	-0.82(-1.72%)
May 05, 2006	48.12	48.17	47.61	47.81	3,192,558	-0.02(-0.05%)
May 04, 2006	47.81	48.54	47.74	47.83	3,143,775	-0.10(-0.20%)
May 03, 2006	48.11	48.45	47.82	47.93	4,510,911	-0.25(-0.53%)
May 02, 2006	48.63	48.82	47.70	48.19	4,657,504	-0.71(-1.45%)
May 01, 2006	50.22	50.41	48.87	48.89	3,762,872	-1.70(-3.35%)
Apr 28, 2006	50.24	50.87	49.91	50.59	2,780,970	+0.01(+0.02%)
Apr 27, 2006	50.58	51.20	48.99	50.58	4,785,834	+0.00(+0.00%)
Apr 26, 2006	56.78	56.79	49.97	50.58	12,751,356	-6.88(-11.97%)
Apr 25, 2006	57.93	57.93	57.42	57.46	1,121,630	-0.50(-0.86%)
Apr 24, 2006	57.90	58.13	57.58	57.96	1,001,880	+0.06(+0.10%)
Apr 21, 2006	58.50	58.54	57.51	57.90	825,135	-0.32(-0.55%)
Apr 20, 2006	57.83	58.33	57.83	58.22	1,121,630	+0.39(+0.68%)
Apr 19, 2006	58.01	58.22	57.36	57.83	1,091,968	-0.21(-0.37%)
Apr 18, 2006	57.53	58.32	57.54	58.04	2,724,221	+0.52(+0.91%)
Apr 17, 2006	56.54	57.62	56.54	57.52	1,619,751	+0.65(+1.15%)
Apr 13, 2006	56.83	57.00	56.69	56.87	884,091	+0.03(+0.06%)
Apr 12, 2006	56.99	57.06	56.56	56.83	983,004	-0.07(-0.13%)
Apr 11, 2006	57.40	57.40	56.65	56.91	1,802,624	-0.53(-0.92%)
Apr 10, 2006	57.93	57.94	57.31	57.44	1,125,062	-0.38(-0.66%)
Apr 07, 2006	57.76	58.13	57.72	57.82	1,078,853	-0.11(-0.18%)
Apr 06, 2006	58.11	58.14	57.67	57.93	1,895,776	-0.19(-0.32%)
Apr 05, 2006	59.31	59.32	58.11	58.11	1,751,757	-1.00(-1.68%)
Apr 04, 2006	59.20	59.44	58.99	59.11	1,125,307	+0.11(+0.19%)
Apr 03, 2006	58.78	59.79	58.77	59.00	1,875,062	+0.69(+1.19%)
Mar 31, 2006	57.81	58.70	57.69	58.30	1,502,084	+0.50(+0.86%)
Mar 30, 2006	58.07	58.23	57.52	57.80	993,177	-0.25(-0.44%)
Mar 29, 2006	56.78	58.24	56.67	58.06	1,226,181	+1.28(+2.26%)
Mar 28, 2006	57.56	57.89	56.64	56.78	1,040,979	-0.72(-1.25%)
Mar 27, 2006	57.58	57.67	57.32	57.49	822,683	-0.08(-0.14%)
Mar 24, 2006	56.70	57.65	56.70	57.58	1,185,120	+0.69(+1.22%)
Mar 23, 2006	56.83	56.99	56.34	56.88	977,856	+0.16(+0.29%)
Mar 22, 2006	56.67	57.08	56.65	56.72	1,682,996	+0.47(+0.83%)
Mar 21, 2006	56.78	56.91	56.17	56.25	964,986	-0.58(-1.02%)
Mar 20, 2006	57.11	57.20	56.75	56.83	1,291,878	-0.16(-0.27%)
Mar 17, 2006	56.54	57.06	56.18	56.99	1,636,175	+0.64(+1.14%)
Mar 16, 2006	57.11	57.22	56.33	56.34	1,371,425	-0.66(-1.16%)
Mar 15, 2006	56.17	57.14	56.12	57.00	1,780,071	+0.59(+1.04%)
Mar 14, 2006	55.10	56.42	55.02	56.42	2,158,564	+1.31(+2.38%)
Mar 13, 2006	55.07	55.23	54.92	55.10	896,470	-0.01(-0.01%)
Mar 10, 2006	54.42	55.11	54.30	55.11	874,653	+0.57(+1.05%)
Mar 09, 2006	54.46	54.91	54.26	54.54	1,385,153	+0.00(+0.00%)
Mar 08, 2006	54.76	54.77	53.96	54.54	1,670,372	-0.21(-0.39%)
Mar 07, 2006	55.23	55.27	54.71	54.75	1,051,520	-0.46(-0.83%)
Mar 06, 2006	55.07	55.54	54.99	55.21	1,233,658	+0.02(+0.03%)
Mar 03, 2006	55.42	55.59	54.65	55.19	2,411,547	-0.29(-0.51%)
Mar 02, 2006	55.80	55.80	55.07	55.48	1,561,040	-0.32(-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.