Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	50.00	50.72	49.40	50.26	94,832	+0.27(+0.55%)
May 30, 2006	49.83	50.52	49.79	49.98	48,626	+0.05(+0.11%)
May 26, 2006	49.96	50.04	49.73	49.93	95,492	+0.18(+0.36%)
May 25, 2006	50.33	50.34	49.49	49.75	40,852	-0.23(-0.46%)
May 24, 2006	50.15	50.72	49.43	49.98	71,143	-0.08(-0.16%)
May 23, 2006	49.47	50.26	49.47	50.07	135,171	+0.94(+1.92%)
May 22, 2006	49.43	49.63	48.65	49.13	103,414	-0.30(-0.61%)
May 19, 2006	50.77	50.84	49.33	49.43	83,684	-1.01(-2.00%)
May 18, 2006	50.43	50.45	50.05	50.43	50,533	+0.08(+0.16%)
May 17, 2006	50.90	51.28	50.24	50.35	51,707	-0.55(-1.07%)
May 16, 2006	51.06	51.47	50.79	50.90	29,410	-0.10(-0.19%)
May 15, 2006	51.27	51.50	50.71	50.99	44,666	-0.41(-0.80%)
May 12, 2006	52.47	52.47	51.28	51.40	50,753	-1.06(-2.03%)
May 11, 2006	52.85	53.11	52.37	52.47	42,979	-0.07(-0.13%)
May 10, 2006	53.04	53.04	52.44	52.53	29,117	-0.37(-0.70%)
May 09, 2006	52.66	52.97	52.44	52.90	63,735	+0.56(+1.07%)
May 08, 2006	52.48	52.49	52.22	52.34	26,330	-0.15(-0.29%)
May 05, 2006	52.40	52.72	52.22	52.49	49,506	+0.37(+0.71%)
May 04, 2006	51.91	52.33	51.69	52.12	33,297	+0.11(+0.21%)
May 03, 2006	52.22	52.23	51.31	52.02	42,025	-0.48(-0.91%)
May 02, 2006	51.61	52.49	51.13	52.49	77,157	+1.01(+1.96%)
May 01, 2006	52.33	52.33	51.44	51.48	55,594	-0.85(-1.62%)
Apr 28, 2006	52.42	52.59	51.92	52.33	33,444	-0.03(-0.05%)
Apr 27, 2006	52.49	52.63	51.95	52.36	69,969	-0.14(-0.26%)
Apr 26, 2006	52.32	52.77	52.21	52.49	77,817	+0.45(+0.86%)
Apr 25, 2006	52.22	52.36	51.88	52.04	31,537	-0.23(-0.44%)
Apr 24, 2006	51.82	52.42	51.82	52.27	50,680	+0.45(+0.87%)
Apr 21, 2006	51.67	51.95	51.39	51.82	42,245	+0.18(+0.34%)
Apr 20, 2006	51.55	52.14	51.54	51.65	36,011	+0.18(+0.34%)
Apr 19, 2006	51.74	52.08	51.02	51.47	53,393	-0.27(-0.53%)
Apr 18, 2006	50.90	51.81	50.84	51.74	75,323	+1.19(+2.35%)
Apr 17, 2006	51.13	51.54	50.27	50.56	67,842	-0.71(-1.38%)
Apr 13, 2006	51.72	51.69	50.76	51.27	76,423	-0.45(-0.87%)
Apr 12, 2006	52.22	52.23	50.95	51.72	80,677	-0.56(-1.07%)
Apr 11, 2006	52.66	52.77	52.10	52.27	55,007	-1.88(-3.47%)
Apr 10, 2006	53.38	54.18	53.31	54.16	54,787	+1.02(+1.92%)
Apr 07, 2006	53.24	53.61	52.77	53.13	45,912	-0.25(-0.46%)
Apr 06, 2006	53.61	53.80	52.96	53.38	60,948	-0.56(-1.04%)
Apr 05, 2006	53.86	54.03	53.56	53.94	30,364	+0.35(+0.66%)
Apr 04, 2006	54.13	54.25	53.57	53.58	58,894	-0.23(-0.43%)
Apr 03, 2006	53.76	53.99	53.56	53.82	58,307	+0.40(+0.74%)
Mar 31, 2006	53.97	53.98	53.17	53.42	57,867	-0.59(-1.09%)
Mar 30, 2006	54.62	54.74	53.86	54.01	48,113	-0.61(-1.12%)
Mar 29, 2006	54.61	55.02	54.31	54.62	41,218	-0.15(-0.27%)
Mar 28, 2006	55.11	55.19	54.67	54.77	42,979	-0.14(-0.25%)
Mar 27, 2006	54.88	54.95	54.58	54.91	41,512	+0.10(+0.17%)
Mar 24, 2006	55.03	55.14	54.66	54.81	49,580	-0.04(-0.07%)
Mar 23, 2006	54.88	55.11	54.57	54.85	49,213	-0.14(-0.25%)
Mar 22, 2006	54.52	55.18	54.06	54.99	121,749	+0.35(+0.65%)
Mar 21, 2006	53.92	54.80	53.52	54.63	227,730	+1.76(+3.33%)
Mar 20, 2006	53.17	53.45	52.55	52.87	100,553	-0.22(-0.41%)
Mar 17, 2006	53.16	53.49	52.82	53.09	72,609	+0.03(+0.05%)
Mar 16, 2006	53.53	53.65	52.92	53.07	71,656	-0.52(-0.97%)
Mar 15, 2006	53.24	53.84	53.16	53.58	124,243	+0.55(+1.03%)
Mar 14, 2006	52.32	53.22	52.08	53.04	85,591	+0.82(+1.57%)
Mar 13, 2006	52.18	52.49	51.61	52.22	99,966	+0.48(+0.92%)
Mar 10, 2006	51.50	51.81	51.14	51.74	44,592	+0.42(+0.82%)
Mar 09, 2006	51.67	52.08	51.13	51.32	55,960	-0.22(-0.42%)
Mar 08, 2006	51.81	52.26	51.12	51.54	106,934	-0.68(-1.31%)
Mar 07, 2006	52.89	52.90	51.92	52.22	69,676	-0.53(-1.01%)
Mar 06, 2006	52.82	53.04	52.30	52.75	97,839	+0.10(+0.18%)
Mar 03, 2006	51.88	53.02	51.87	52.66	121,016	+0.85(+1.63%)
Mar 02, 2006	51.27	52.85	50.94	51.81	384,832	+1.58(+3.15%)

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.