Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.30	42.69	42.30	42.62	74,806	+0.25(+0.60%)
May 30, 2006	42.71	42.72	42.30	42.36	42,414	-0.54(-1.26%)
May 26, 2006	42.73	42.99	42.73	42.90	24,568	+0.25(+0.59%)
May 25, 2006	42.38	42.65	42.37	42.65	31,658	+0.36(+0.85%)
May 24, 2006	42.11	42.33	41.68	42.29	40,092	+0.20(+0.49%)
May 23, 2006	42.46	42.52	42.08	42.08	27,258	-0.29(-0.68%)
May 22, 2006	42.42	42.63	42.28	42.37	41,070	-0.14(-0.33%)
May 19, 2006	42.73	42.73	42.30	42.51	65,272	-0.17(-0.40%)
May 18, 2006	43.02	43.02	42.62	42.68	32,269	-0.23(-0.53%)
May 17, 2006	43.22	43.47	42.87	42.91	65,761	-0.51(-1.17%)
May 16, 2006	43.30	43.52	43.30	43.42	42,537	+0.15(+0.34%)
May 15, 2006	42.79	43.28	42.79	43.27	50,237	+0.56(+1.32%)
May 12, 2006	42.83	43.02	42.70	42.71	50,237	-0.20(-0.48%)
May 11, 2006	43.07	43.14	42.85	42.91	43,759	-0.20(-0.46%)
May 10, 2006	43.19	43.30	43.07	43.11	28,113	-0.07(-0.15%)
May 09, 2006	43.44	43.45	43.11	43.17	47,304	-0.29(-0.66%)
May 08, 2006	43.53	43.59	43.40	43.46	33,858	-0.06(-0.13%)
May 05, 2006	42.99	43.59	42.99	43.52	31,536	+0.55(+1.28%)
May 04, 2006	42.95	43.14	42.95	42.97	21,757	+0.07(+0.15%)
May 03, 2006	43.16	43.22	42.87	42.90	81,529	-0.34(-0.78%)
May 02, 2006	43.36	43.42	43.16	43.24	33,858	-0.14(-0.33%)
May 01, 2006	43.73	43.88	43.35	43.38	40,581	-0.30(-0.69%)
Apr 28, 2006	43.20	43.74	43.20	43.69	54,027	+0.36(+0.83%)
Apr 27, 2006	43.34	43.52	43.16	43.33	44,737	-0.07(-0.17%)
Apr 26, 2006	43.54	43.61	43.29	43.40	65,028	-0.05(-0.11%)
Apr 25, 2006	43.69	43.79	43.32	43.45	33,247	-0.31(-0.71%)
Apr 24, 2006	43.77	43.79	43.61	43.76	25,180	-0.07(-0.17%)
Apr 21, 2006	44.24	44.24	43.77	43.83	32,880	-0.20(-0.46%)
Apr 20, 2006	43.62	44.09	43.62	44.04	38,625	+0.33(+0.75%)
Apr 19, 2006	43.85	43.89	43.52	43.71	53,049	-0.10(-0.22%)
Apr 18, 2006	43.52	43.86	43.47	43.81	32,636	+0.44(+1.02%)
Apr 17, 2006	43.67	43.67	43.19	43.37	87,885	-0.22(-0.51%)
Apr 13, 2006	43.65	43.67	43.40	43.59	121,010	-0.06(-0.13%)
Apr 12, 2006	43.32	43.67	43.32	43.65	32,025	+0.29(+0.66%)
Apr 11, 2006	43.97	43.97	43.20	43.36	101,453	-0.50(-1.14%)
Apr 10, 2006	44.06	44.06	43.61	43.86	45,226	-0.14(-0.32%)
Apr 07, 2006	44.46	44.69	43.94	44.00	37,770	-0.43(-0.98%)
Apr 06, 2006	44.83	44.83	44.27	44.43	85,196	-0.43(-0.97%)
Apr 05, 2006	45.00	45.04	44.81	44.87	44,859	-0.17(-0.38%)
Apr 04, 2006	44.89	45.08	44.77	45.04	51,337	+0.02(+0.04%)
Apr 03, 2006	45.18	45.34	45.00	45.02	31,658	-0.15(-0.33%)
Mar 31, 2006	45.30	45.40	45.05	45.17	31,047	-0.16(-0.36%)
Mar 30, 2006	45.36	45.62	45.18	45.33	32,758	-0.05(-0.11%)
Mar 29, 2006	45.30	45.48	45.16	45.38	26,402	+0.26(+0.58%)
Mar 28, 2006	45.57	45.57	45.09	45.12	44,370	-0.43(-0.94%)
Mar 27, 2006	45.90	45.90	45.50	45.55	37,036	-0.38(-0.83%)
Mar 24, 2006	45.99	46.06	45.81	45.93	26,524	-0.07(-0.14%)
Mar 23, 2006	46.17	46.17	45.73	45.99	38,503	-0.18(-0.39%)
Mar 22, 2006	45.65	46.20	45.65	46.17	22,246	+0.46(+1.00%)
Mar 21, 2006	46.16	46.16	45.63	45.72	39,970	-0.40(-0.87%)
Mar 20, 2006	46.10	46.14	45.90	46.12	30,313	+0.12(+0.27%)
Mar 17, 2006	45.91	46.04	45.83	45.99	29,458	+0.13(+0.29%)
Mar 16, 2006	45.90	45.94	45.74	45.86	31,291	+0.05(+0.11%)
Mar 15, 2006	45.69	45.87	45.52	45.81	40,703	+0.17(+0.38%)
Mar 14, 2006	45.36	45.66	45.30	45.64	27,258	+0.33(+0.72%)
Mar 13, 2006	45.51	45.51	45.29	45.31	20,290	-0.03(-0.07%)
Mar 10, 2006	45.21	45.41	45.17	45.35	21,757	+0.25(+0.56%)
Mar 09, 2006	45.47	45.47	45.09	45.09	28,480	-0.28(-0.61%)
Mar 08, 2006	45.09	45.48	44.96	45.37	19,435	+0.25(+0.56%)
Mar 07, 2006	45.12	45.25	45.00	45.12	26,035	-0.03(-0.07%)
Mar 06, 2006	45.45	45.45	45.00	45.15	34,958	-0.26(-0.58%)
Mar 03, 2006	45.44	45.77	45.35	45.41	24,446	-0.06(-0.13%)
Mar 02, 2006	45.61	45.63	45.39	45.47	34,103	-0.20(-0.43%)

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.