Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.70	45.51	44.47	45.44	2,148,362	+0.90(+2.01%)
May 30, 2006	44.43	45.00	44.24	44.55	1,125,040	-0.15(-0.34%)
May 26, 2006	45.29	45.29	44.43	44.70	1,797,747	-0.16(-0.36%)
May 25, 2006	44.46	45.52	43.98	44.86	2,370,963	+0.77(+1.75%)
May 24, 2006	44.88	45.94	43.47	44.09	3,406,763	-0.79(-1.76%)
May 23, 2006	43.89	45.12	43.89	44.88	3,142,382	+1.32(+3.03%)
May 22, 2006	42.74	43.83	42.48	43.56	2,322,276	+0.66(+1.53%)
May 19, 2006	43.04	43.25	42.37	42.90	2,501,093	-0.13(-0.31%)
May 18, 2006	42.95	43.33	42.45	43.04	2,334,866	+0.16(+0.38%)
May 17, 2006	41.93	43.16	41.83	42.88	3,166,558	+0.67(+1.60%)
May 16, 2006	40.46	42.21	40.41	42.20	2,961,114	+1.65(+4.07%)
May 15, 2006	40.17	40.76	40.00	40.55	1,511,195	+0.23(+0.58%)
May 12, 2006	39.85	40.53	39.54	40.32	2,238,049	+0.11(+0.27%)
May 11, 2006	40.38	40.51	39.63	40.21	3,064,728	-0.18(-0.44%)
May 10, 2006	38.85	40.60	38.85	40.39	4,478,660	+1.77(+4.58%)
May 09, 2006	37.08	38.87	37.08	38.62	3,790,801	+1.28(+3.44%)
May 08, 2006	37.52	37.72	36.87	37.34	3,613,878	-0.18(-0.48%)
May 05, 2006	37.56	37.71	37.25	37.52	3,866,227	+0.14(+0.38%)
May 04, 2006	37.51	38.37	37.22	37.37	4,146,986	-0.13(-0.36%)
May 03, 2006	40.03	40.04	37.42	37.51	4,996,059	-2.99(-7.38%)
May 02, 2006	41.27	41.42	40.22	40.50	2,498,196	+0.14(+0.36%)
May 01, 2006	40.55	41.06	38.84	40.35	3,838,040	-0.20(-0.49%)
Apr 28, 2006	39.72	40.85	39.68	40.55	3,221,819	+1.61(+4.13%)
Apr 27, 2006	40.97	41.03	38.51	38.95	4,057,522	-2.58(-6.20%)
Apr 26, 2006	42.85	43.05	41.16	41.52	2,636,682	-1.11(-2.61%)
Apr 25, 2006	44.05	44.06	42.53	42.63	1,700,150	-1.53(-3.46%)
Apr 24, 2006	44.48	44.49	43.85	44.16	1,367,696	-0.35(-0.79%)
Apr 21, 2006	44.31	45.07	43.89	44.51	2,345,784	+0.79(+1.81%)
Apr 20, 2006	42.63	43.77	42.54	43.72	2,435,026	+1.06(+2.48%)
Apr 19, 2006	42.74	43.25	42.19	42.66	1,998,624	-0.14(-0.34%)
Apr 18, 2006	43.22	44.40	42.19	42.80	2,438,368	+0.62(+1.47%)
Apr 17, 2006	42.77	43.23	41.96	42.19	1,111,225	-0.73(-1.69%)
Apr 13, 2006	42.93	43.35	42.45	42.91	1,174,173	-0.02(-0.04%)
Apr 12, 2006	42.50	43.67	42.38	42.93	2,389,012	+0.48(+1.12%)
Apr 11, 2006	44.43	44.73	42.19	42.45	3,233,071	-1.89(-4.27%)
Apr 10, 2006	44.83	44.83	43.19	44.35	1,795,631	-0.38(-0.84%)
Apr 07, 2006	45.17	45.62	44.24	44.73	1,542,613	-0.33(-0.74%)
Apr 06, 2006	45.69	45.92	44.27	45.06	1,753,628	-0.80(-1.74%)
Apr 05, 2006	46.94	47.00	45.53	45.86	1,826,937	-1.31(-2.78%)
Apr 04, 2006	46.26	47.33	45.93	47.17	2,087,865	+0.44(+0.94%)
Apr 03, 2006	47.48	47.53	46.70	46.73	1,316,001	-0.53(-1.12%)
Mar 31, 2006	47.26	48.18	47.15	47.26	956,362	+0.17(+0.36%)
Mar 30, 2006	47.26	47.96	46.57	47.09	1,269,765	-0.24(-0.51%)
Mar 29, 2006	48.28	48.29	47.14	47.33	1,992,385	-1.03(-2.13%)
Mar 28, 2006	48.47	50.79	48.20	48.36	3,850,072	-0.10(-0.20%)
Mar 27, 2006	47.51	48.46	47.36	48.46	1,867,269	+1.70(+3.63%)
Mar 24, 2006	45.33	46.80	45.32	46.76	1,706,278	+1.45(+3.19%)
Mar 23, 2006	45.99	46.02	44.92	45.32	1,186,094	-0.85(-1.85%)
Mar 22, 2006	46.16	46.29	45.50	46.17	1,049,391	-0.04(-0.08%)
Mar 21, 2006	46.22	46.46	46.07	46.21	1,093,734	-0.43(-0.92%)
Mar 20, 2006	46.24	46.81	46.04	46.64	1,294,833	+0.22(+0.48%)
Mar 17, 2006	46.02	46.92	46.00	46.41	2,293,309	+0.99(+2.17%)
Mar 16, 2006	44.02	46.13	44.02	45.43	2,206,185	+1.41(+3.20%)
Mar 15, 2006	44.05	44.29	43.57	44.02	1,896,904	+0.04(+0.08%)
Mar 14, 2006	43.98	44.22	43.59	43.98	1,780,924	-0.27(-0.61%)
Mar 13, 2006	45.14	45.33	44.12	44.25	1,584,059	-0.89(-1.97%)
Mar 10, 2006	44.07	45.37	44.07	45.14	1,540,051	+1.24(+2.82%)
Mar 09, 2006	44.90	45.10	43.80	43.90	1,114,122	-0.99(-2.20%)
Mar 08, 2006	45.26	45.64	44.86	44.89	1,094,402	-0.39(-0.85%)
Mar 07, 2006	44.70	45.51	44.70	45.27	1,273,776	+0.65(+1.45%)
Mar 06, 2006	45.63	45.69	44.56	44.63	1,172,948	-1.02(-2.24%)
Mar 03, 2006	45.78	46.54	45.57	45.65	1,295,947	-0.07(-0.16%)
Mar 02, 2006	45.96	46.12	45.41	45.72	1,428,082	-0.46(-0.99%)

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.