Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.51	45.14	44.02	44.89	2,755,580	+0.59(+1.32%)
May 30, 2006	44.93	45.08	43.86	44.30	883,834	-0.43(-0.97%)
May 26, 2006	44.51	45.27	43.91	44.74	482,359	+0.39(+0.88%)
May 25, 2006	43.98	44.50	43.56	44.35	583,728	+0.51(+1.16%)
May 24, 2006	44.16	44.32	42.78	43.84	666,260	-0.33(-0.75%)
May 23, 2006	43.33	44.59	43.31	44.17	1,212,078	+1.17(+2.73%)
May 22, 2006	43.53	43.53	41.85	42.99	946,351	-0.82(-1.88%)
May 19, 2006	44.58	44.76	43.40	43.82	751,029	-0.59(-1.34%)
May 18, 2006	44.19	44.80	44.17	44.41	1,010,163	+0.19(+0.42%)
May 17, 2006	44.74	45.14	43.78	44.23	1,325,104	-0.59(-1.33%)
May 16, 2006	43.83	45.02	43.83	44.82	1,335,229	+1.13(+2.59%)
May 15, 2006	43.06	43.83	43.06	43.69	1,500,175	+0.16(+0.37%)
May 12, 2006	43.62	43.93	42.85	43.53	1,014,519	-0.26(-0.60%)
May 11, 2006	44.58	45.16	43.35	43.79	1,563,870	-0.58(-1.30%)
May 10, 2006	45.19	45.34	43.99	44.37	1,348,415	-1.02(-2.25%)
May 09, 2006	45.42	45.81	45.09	45.39	971,311	-0.02(-0.04%)
May 08, 2006	46.55	46.60	45.07	45.41	1,136,728	-0.92(-1.98%)
May 05, 2006	46.30	47.26	46.10	46.32	1,006,043	-0.14(-0.31%)
May 04, 2006	47.10	47.31	46.29	46.47	1,126,132	-0.63(-1.33%)
May 03, 2006	47.14	48.25	46.80	47.10	1,544,914	+0.43(+0.93%)
May 02, 2006	51.06	51.22	45.73	46.66	5,275,456	-4.39(-8.60%)
May 01, 2006	52.03	52.66	51.06	51.06	1,344,530	-0.93(-1.78%)
Apr 28, 2006	53.97	54.02	51.72	51.98	1,242,572	-2.20(-4.06%)
Apr 27, 2006	55.65	55.71	53.99	54.18	769,867	-1.46(-2.63%)
Apr 26, 2006	54.78	55.79	54.66	55.64	528,040	+1.03(+1.88%)
Apr 25, 2006	54.15	54.78	53.93	54.61	849,573	+0.76(+1.42%)
Apr 24, 2006	53.92	54.06	53.30	53.85	897,138	+0.65(+1.21%)
Apr 21, 2006	52.49	53.26	51.96	53.20	6,300,690	+0.76(+1.46%)
Apr 20, 2006	52.92	53.42	52.22	52.44	565,833	-0.35(-0.66%)
Apr 19, 2006	52.03	53.35	52.03	52.79	439,974	+0.84(+1.62%)
Apr 18, 2006	51.65	52.19	51.17	51.95	528,157	+0.30(+0.58%)
Apr 17, 2006	52.61	52.62	51.47	51.65	465,876	-1.00(-1.90%)
Apr 13, 2006	52.60	52.79	52.28	52.65	421,137	+0.05(+0.10%)
Apr 12, 2006	51.81	52.93	52.05	52.60	441,622	+0.79(+1.52%)
Apr 11, 2006	52.32	52.38	50.65	51.81	431,968	-0.49(-0.94%)
Apr 10, 2006	52.49	53.22	52.11	52.30	277,971	+0.21(+0.41%)
Apr 07, 2006	53.21	53.61	51.99	52.09	289,274	-0.93(-1.76%)
Apr 06, 2006	54.10	54.17	52.12	53.03	462,579	-1.15(-2.12%)
Apr 05, 2006	53.83	54.20	53.48	54.17	218,162	+0.37(+0.69%)
Apr 04, 2006	53.43	53.84	52.91	53.80	320,238	+0.60(+1.13%)
Apr 03, 2006	52.87	53.60	52.81	53.20	493,779	+0.33(+0.63%)
Mar 31, 2006	52.92	52.97	52.16	52.86	287,508	+0.20(+0.39%)
Mar 30, 2006	52.90	53.06	52.31	52.66	253,718	-0.10(-0.19%)
Mar 29, 2006	52.02	52.79	51.88	52.76	294,101	+0.82(+1.59%)
Mar 28, 2006	51.90	52.52	51.71	51.94	303,520	-0.13(-0.24%)
Mar 27, 2006	52.15	52.27	51.93	52.07	309,406	+0.15(+0.29%)
Mar 24, 2006	51.24	52.62	51.23	51.91	622,463	+0.70(+1.38%)
Mar 23, 2006	51.39	51.43	50.41	51.21	336,603	-0.25(-0.50%)
Mar 22, 2006	51.42	51.73	50.46	51.46	463,874	+0.42(+0.82%)
Mar 21, 2006	50.49	51.46	50.47	51.05	485,773	+0.60(+1.20%)
Mar 20, 2006	49.73	50.77	49.70	50.44	316,117	+0.80(+1.61%)
Mar 17, 2006	49.37	49.69	49.31	49.65	284,564	+0.29(+0.59%)
Mar 16, 2006	48.97	50.11	48.93	49.36	362,740	+0.48(+0.99%)
Mar 15, 2006	48.98	49.02	48.54	48.87	315,999	-0.09(-0.19%)
Mar 14, 2006	48.78	49.14	48.68	48.97	302,931	+0.20(+0.40%)
Mar 13, 2006	49.26	49.31	48.38	48.77	489,069	-0.17(-0.35%)
Mar 10, 2006	47.99	49.29	47.99	48.94	290,098	+0.97(+2.02%)
Mar 09, 2006	47.82	48.46	47.68	47.97	284,682	+0.22(+0.46%)
Mar 08, 2006	47.95	48.02	47.04	47.75	253,011	-0.28(-0.58%)
Mar 07, 2006	47.90	48.09	47.61	48.03	346,610	+0.11(+0.23%)
Mar 06, 2006	48.06	48.54	47.90	47.92	328,008	+0.00(+0.00%)
Mar 03, 2006	48.41	48.67	47.92	47.92	341,783	-0.70(-1.45%)
Mar 02, 2006	48.41	48.66	48.14	48.63	613,751	+0.25(+0.53%)

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.