Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	52.50	53.35	52.35	52.58	415,459	+0.19(+0.36%)
May 30, 2006	52.79	52.87	52.11	52.39	666,006	-0.53(-1.00%)
May 26, 2006	53.31	53.43	52.40	52.92	442,501	-0.37(-0.70%)
May 25, 2006	51.57	53.57	51.54	53.29	812,081	+3.05(+6.06%)
May 24, 2006	50.71	50.71	49.02	50.25	907,885	-0.66(-1.29%)
May 23, 2006	51.68	52.77	50.87	50.91	603,716	-0.75(-1.46%)
May 22, 2006	52.86	52.91	51.40	51.66	904,881	-1.55(-2.91%)
May 19, 2006	52.58	54.04	52.26	53.21	410,490	+0.42(+0.79%)
May 18, 2006	53.52	54.70	52.63	52.79	633,532	+0.12(+0.23%)
May 17, 2006	53.65	53.95	52.65	52.67	549,978	-1.39(-2.58%)
May 16, 2006	54.58	54.92	54.06	54.06	571,704	-0.61(-1.11%)
May 15, 2006	52.78	55.35	52.78	54.67	763,312	+2.59(+4.97%)
May 12, 2006	53.60	53.60	51.91	52.08	412,917	-1.62(-3.01%)
May 11, 2006	53.73	54.73	53.56	53.70	450,244	-0.03(-0.05%)
May 10, 2006	54.12	54.14	53.29	53.73	287,296	-0.48(-0.88%)
May 09, 2006	53.48	54.65	53.48	54.20	404,249	+0.68(+1.28%)
May 08, 2006	52.73	53.97	52.71	53.52	428,518	+0.57(+1.08%)
May 05, 2006	52.78	53.45	52.68	52.95	383,910	+0.48(+0.92%)
May 04, 2006	52.44	52.59	52.12	52.46	498,666	+0.11(+0.21%)
May 03, 2006	52.78	53.31	52.07	52.35	1,141,329	-0.09(-0.16%)
May 02, 2006	49.32	53.53	49.18	52.44	1,326,003	+4.87(+10.24%)
May 01, 2006	47.14	48.41	47.14	47.57	511,610	+0.34(+0.71%)
Apr 28, 2006	45.70	47.64	45.70	47.23	397,662	+0.71(+1.53%)
Apr 27, 2006	46.51	47.03	46.41	46.52	393,270	-0.47(-0.99%)
Apr 26, 2006	47.23	47.70	46.74	46.99	327,629	-0.59(-1.24%)
Apr 25, 2006	46.67	47.75	46.55	47.57	508,721	+0.94(+2.02%)
Apr 24, 2006	45.86	47.19	45.81	46.63	651,907	+0.85(+1.85%)
Apr 21, 2006	46.42	46.50	45.58	45.78	383,910	-0.20(-0.43%)
Apr 20, 2006	45.85	46.33	45.63	45.98	317,921	+0.14(+0.30%)
Apr 19, 2006	45.57	46.22	45.42	45.84	488,497	+0.24(+0.53%)
Apr 18, 2006	45.01	45.69	44.60	45.60	567,544	+0.24(+0.53%)
Apr 17, 2006	44.88	45.88	44.69	45.36	830,572	+0.82(+1.85%)
Apr 13, 2006	43.61	44.87	43.31	44.54	395,351	+0.93(+2.12%)
Apr 12, 2006	42.56	43.91	42.56	43.61	359,294	+0.23(+0.52%)
Apr 11, 2006	43.45	43.90	43.23	43.39	477,980	-0.15(-0.34%)
Apr 10, 2006	42.79	43.70	42.76	43.53	430,483	+0.92(+2.15%)
Apr 07, 2006	42.70	43.08	42.46	42.62	726,447	-0.51(-1.18%)
Apr 06, 2006	42.57	43.46	42.40	43.13	478,558	+0.35(+0.81%)
Apr 05, 2006	42.03	42.85	41.67	42.78	793,822	-0.70(-1.61%)
Apr 04, 2006	43.38	44.02	42.75	43.48	736,848	+0.56(+1.31%)
Apr 03, 2006	41.14	43.24	41.14	42.92	942,902	+1.78(+4.33%)
Mar 31, 2006	41.66	41.91	40.38	41.14	1,279,083	-1.83(-4.25%)
Mar 30, 2006	42.72	43.08	42.40	42.96	535,763	-0.09(-0.20%)
Mar 29, 2006	43.15	43.16	41.51	43.05	713,850	+0.72(+1.70%)
Mar 28, 2006	42.36	43.41	42.24	42.33	1,062,859	-0.08(-0.18%)
Mar 27, 2006	41.51	42.51	41.29	42.41	667,162	+0.90(+2.17%)
Mar 24, 2006	40.79	41.53	40.50	41.51	770,246	+0.93(+2.30%)
Mar 23, 2006	39.54	40.74	39.41	40.57	605,681	+1.06(+2.67%)
Mar 22, 2006	38.72	39.61	38.72	39.52	511,610	+0.67(+1.71%)
Mar 21, 2006	38.45	39.12	38.33	38.85	617,006	+0.35(+0.90%)
Mar 20, 2006	37.19	38.94	37.16	38.51	666,468	+1.39(+3.75%)
Mar 17, 2006	36.43	37.33	36.39	37.11	555,756	+0.81(+2.24%)
Mar 16, 2006	35.88	36.55	35.88	36.30	589,848	+0.12(+0.33%)
Mar 15, 2006	35.74	36.66	35.55	36.18	468,504	+0.60(+1.68%)
Mar 14, 2006	35.39	35.74	35.14	35.58	291,110	+0.11(+0.32%)
Mar 13, 2006	34.83	35.77	34.83	35.47	457,987	+0.86(+2.47%)
Mar 10, 2006	34.18	34.70	34.09	34.61	439,034	+0.49(+1.45%)
Mar 09, 2006	33.56	34.42	33.47	34.12	341,728	+0.60(+1.78%)
Mar 08, 2006	33.76	34.08	33.50	33.52	233,905	-0.14(-0.41%)
Mar 07, 2006	33.51	34.17	33.46	33.66	260,138	+0.01(+0.03%)
Mar 06, 2006	32.27	33.91	32.27	33.65	215,761	+0.56(+1.70%)
Mar 03, 2006	33.10	33.75	33.09	33.09	237,603	-0.12(-0.36%)
Mar 02, 2006	33.82	34.07	33.16	33.21	201,662	-0.61(-1.79%)

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.