Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	39.43	39.81	39.00	39.76	453,034	+0.52(+1.34%)
May 30, 2006	40.37	40.52	39.15	39.24	439,897	-1.20(-2.96%)
May 26, 2006	40.24	40.57	40.04	40.43	390,683	+0.26(+0.64%)
May 25, 2006	39.76	40.31	39.68	40.18	492,648	+0.76(+1.93%)
May 24, 2006	38.85	39.71	38.50	39.41	625,537	+0.56(+1.45%)
May 23, 2006	39.32	39.83	38.78	38.85	440,706	-0.37(-0.93%)
May 22, 2006	39.48	39.64	38.78	39.22	897,581	-0.50(-1.27%)
May 19, 2006	40.20	40.23	39.28	39.72	694,862	-0.47(-1.16%)
May 18, 2006	40.82	41.30	40.10	40.19	313,375	-0.57(-1.41%)
May 17, 2006	41.96	42.03	40.69	40.76	301,955	-1.43(-3.40%)
May 16, 2006	41.61	42.31	41.21	42.19	492,851	+0.58(+1.40%)
May 15, 2006	41.26	41.70	40.71	41.61	453,135	-0.01(-0.02%)
May 12, 2006	42.65	42.65	41.55	41.62	346,521	-1.16(-2.71%)
May 11, 2006	44.03	44.03	42.63	42.78	380,678	-1.26(-2.85%)
May 10, 2006	43.70	44.28	43.67	44.03	278,712	+0.34(+0.77%)
May 09, 2006	44.00	44.11	43.50	43.70	263,352	-0.30(-0.67%)
May 08, 2006	44.69	45.27	43.95	44.00	434,238	-0.87(-1.94%)
May 05, 2006	44.47	45.14	44.47	44.87	371,785	+0.64(+1.45%)
May 04, 2006	44.04	44.38	43.72	44.22	330,049	+0.18(+0.40%)
May 03, 2006	43.34	44.17	43.20	44.04	436,259	+0.77(+1.78%)
May 02, 2006	42.04	43.27	41.81	43.27	448,487	+1.39(+3.31%)
May 01, 2006	41.81	42.16	41.56	41.89	994,797	+0.08(+0.19%)
Apr 28, 2006	41.76	42.28	41.56	41.81	533,172	-0.19(-0.45%)
Apr 27, 2006	42.38	43.05	41.78	42.00	387,550	-0.63(-1.49%)
Apr 26, 2006	43.23	43.94	42.38	42.63	388,156	-0.41(-0.94%)
Apr 25, 2006	44.13	44.19	42.67	43.04	529,029	+0.47(+1.09%)
Apr 24, 2006	42.34	42.73	41.52	42.57	304,987	+0.22(+0.51%)
Apr 21, 2006	42.55	42.80	42.06	42.35	262,038	+0.10(+0.23%)
Apr 20, 2006	41.86	42.35	41.75	42.25	227,275	+0.27(+0.64%)
Apr 19, 2006	41.83	42.37	41.37	41.99	283,563	+0.26(+0.62%)
Apr 18, 2006	39.95	41.97	40.08	41.73	477,591	+1.79(+4.48%)
Apr 17, 2006	39.98	40.27	39.62	39.94	234,652	-0.17(-0.42%)
Apr 13, 2006	40.03	40.47	39.73	40.11	151,988	+0.08(+0.20%)
Apr 12, 2006	39.65	40.03	39.51	40.03	231,216	+0.39(+0.97%)
Apr 11, 2006	40.30	40.60	39.58	39.64	208,074	-0.56(-1.40%)
Apr 10, 2006	39.97	40.36	39.63	40.21	161,386	+0.21(+0.52%)
Apr 07, 2006	40.30	40.77	39.62	40.00	217,877	-0.22(-0.54%)
Apr 06, 2006	40.37	40.46	39.63	40.22	168,359	-0.24(-0.59%)
Apr 05, 2006	40.24	40.58	39.64	40.45	147,643	+0.19(+0.47%)
Apr 04, 2006	39.89	40.64	39.65	40.26	164,620	+0.32(+0.79%)
Apr 03, 2006	40.59	40.87	39.91	39.95	182,608	-0.63(-1.56%)
Mar 31, 2006	40.70	40.84	40.13	40.58	277,500	+0.28(+0.69%)
Mar 30, 2006	40.34	40.61	39.95	40.30	166,237	+0.04(+0.10%)
Mar 29, 2006	39.85	40.69	39.78	40.26	207,569	+0.48(+1.22%)
Mar 28, 2006	39.84	40.72	39.73	39.78	319,135	+0.10(+0.25%)
Mar 27, 2006	39.58	39.68	39.39	39.68	176,545	+0.12(+0.30%)
Mar 24, 2006	39.50	39.99	39.48	39.56	147,542	+0.13(+0.33%)
Mar 23, 2006	39.46	39.89	39.27	39.43	246,779	+0.00(+0.00%)
Mar 22, 2006	38.38	39.50	38.34	39.43	204,234	+1.05(+2.73%)
Mar 21, 2006	38.75	39.15	38.37	38.38	330,150	-0.49(-1.27%)
Mar 20, 2006	39.52	39.52	38.71	38.88	221,818	-0.65(-1.65%)
Mar 17, 2006	39.58	39.81	39.22	39.53	750,039	+0.34(+0.86%)
Mar 16, 2006	39.40	39.43	39.09	39.20	139,457	+0.01(+0.03%)
Mar 15, 2006	38.37	39.23	38.36	39.19	229,599	+0.76(+1.98%)
Mar 14, 2006	37.80	38.49	37.42	38.42	149,866	+0.65(+1.73%)
Mar 13, 2006	38.01	38.49	37.59	37.77	171,795	-0.14(-0.37%)
Mar 10, 2006	37.56	38.09	37.21	37.91	174,726	+0.35(+0.92%)
Mar 09, 2006	37.68	38.73	37.45	37.56	254,358	-0.12(-0.32%)
Mar 08, 2006	37.65	37.75	36.91	37.68	286,191	-0.06(-0.16%)
Mar 07, 2006	38.10	38.10	37.57	37.74	236,168	-0.46(-1.19%)
Mar 06, 2006	37.32	38.49	37.32	38.20	299,227	-0.06(-0.16%)
Mar 03, 2006	38.43	38.94	38.25	38.26	194,331	-0.38(-0.97%)
Mar 02, 2006	39.08	39.17	38.31	38.63	309,838	-0.45(-1.14%)

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.