Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.26	43.39	43.06	43.39	2,134	+0.43(+0.99%)
May 30, 2006	43.29	43.29	42.96	42.96	3,735	-0.91(-2.08%)
May 26, 2006	43.85	43.88	43.72	43.88	2,534	+0.50(+1.16%)
May 25, 2006	43.28	43.44	43.28	43.38	400	+0.55(+1.28%)
May 24, 2006	42.74	42.93	42.09	42.83	9,872	-0.11(-0.26%)
May 23, 2006	43.71	43.71	42.94	42.94	19,611	-0.14(-0.33%)
May 22, 2006	42.85	43.10	42.85	43.08	2,001	-0.49(-1.12%)
May 19, 2006	43.41	43.57	43.09	43.57	6,403	+0.31(+0.73%)
May 18, 2006	44.00	44.00	43.26	43.26	5,069	-0.49(-1.13%)
May 17, 2006	44.10	44.15	43.75	43.75	22,546	-0.76(-1.70%)
May 16, 2006	44.51	44.51	44.51	44.51	0	+0.00(+0.00%)
May 15, 2006	44.55	44.55	44.13	44.51	13,474	-0.27(-0.60%)
May 12, 2006	45.11	45.20	44.72	44.78	667	-0.88(-1.94%)
May 11, 2006	46.41	46.41	45.66	45.66	1,334	-0.85(-1.83%)
May 10, 2006	46.59	46.59	46.51	46.51	266	-0.27(-0.59%)
May 09, 2006	46.61	46.79	46.61	46.79	667	+0.10(+0.21%)
May 08, 2006	46.69	46.69	46.69	46.69	266	-0.04(-0.10%)
May 05, 2006	46.45	46.74	46.45	46.73	4,669	+1.02(+2.23%)
May 04, 2006	45.72	45.72	45.72	45.72	0	+0.00(+0.00%)
May 03, 2006	45.80	45.80	45.72	45.72	800	-0.08(-0.18%)
May 02, 2006	45.58	45.86	45.56	45.80	4,135	+0.28(+0.63%)
May 01, 2006	45.75	45.75	45.51	45.51	8,671	-0.24(-0.52%)
Apr 28, 2006	45.80	45.80	45.75	45.75	266	+0.19(+0.41%)
Apr 27, 2006	45.60	45.94	45.57	45.57	10,539	-0.20(-0.44%)
Apr 26, 2006	45.92	45.92	45.77	45.77	1,600	+0.12(+0.26%)
Apr 25, 2006	45.85	45.85	45.65	45.65	266	-0.09(-0.20%)
Apr 24, 2006	45.54	45.74	45.54	45.74	800	-0.20(-0.44%)
Apr 21, 2006	46.10	46.10	45.90	45.94	1,600	-0.16(-0.36%)
Apr 20, 2006	45.97	46.10	45.93	46.10	2,001	-0.18(-0.39%)
Apr 19, 2006	46.28	46.28	46.28	46.28	133	+0.71(+1.56%)
Apr 18, 2006	45.57	45.57	45.57	45.57	133	+0.82(+1.83%)
Apr 17, 2006	44.64	44.76	44.64	44.76	1,067	+0.07(+0.15%)
Apr 13, 2006	44.69	44.69	44.69	44.69	0	+0.00(+0.00%)
Apr 12, 2006	44.52	44.69	44.52	44.69	800	+0.16(+0.37%)
Apr 11, 2006	44.80	44.80	44.52	44.52	533	-0.54(-1.20%)
Apr 10, 2006	45.16	45.35	45.06	45.06	933	-0.19(-0.43%)
Apr 07, 2006	45.48	45.48	45.26	45.26	8,271	-0.49(-1.07%)
Apr 06, 2006	45.67	45.75	45.67	45.75	266	-0.02(-0.05%)
Apr 05, 2006	45.57	45.77	45.57	45.77	400	+0.21(+0.46%)
Apr 04, 2006	45.36	45.62	45.36	45.56	800	-0.05(-0.10%)
Apr 03, 2006	45.60	45.60	45.60	45.60	266	+0.08(+0.18%)
Mar 31, 2006	45.52	45.52	45.52	45.52	0	+0.00(+0.00%)
Mar 30, 2006	45.75	45.75	45.52	45.52	400	+0.59(+1.32%)
Mar 29, 2006	44.93	44.93	44.93	44.93	0	+0.00(+0.00%)
Mar 28, 2006	44.97	45.25	44.93	44.93	933	-0.07(-0.17%)
Mar 27, 2006	45.02	45.02	45.00	45.00	533	+0.40(+0.91%)
Mar 24, 2006	44.60	44.60	44.60	44.60	0	+0.00(+0.00%)
Mar 23, 2006	44.59	44.60	44.59	44.60	4,269	+0.29(+0.66%)
Mar 22, 2006	44.31	44.31	44.31	44.31	3,335	-0.23(-0.52%)
Mar 21, 2006	44.54	44.54	44.54	44.54	0	+0.00(+0.00%)
Mar 20, 2006	44.54	44.54	44.54	44.54	0	+0.00(+0.00%)
Mar 17, 2006	44.54	44.54	44.54	44.54	266	-0.30(-0.67%)
Mar 16, 2006	44.75	44.84	44.71	44.84	933	+1.28(+2.94%)
Mar 15, 2006	43.56	43.56	43.56	43.56	0	+0.00(+0.00%)
Mar 14, 2006	43.56	43.56	43.56	43.56	0	+0.00(+0.00%)
Mar 13, 2006	43.56	43.56	43.56	43.56	0	+0.00(+0.00%)
Mar 10, 2006	43.57	43.57	43.56	43.56	266	+0.12(+0.28%)
Mar 09, 2006	43.44	43.44	43.44	43.44	667	+0.52(+1.22%)
Mar 08, 2006	42.91	42.91	42.91	42.91	266	-1.21(-2.75%)
Mar 07, 2006	44.13	44.13	44.13	44.13	0	+0.00(+0.00%)
Mar 06, 2006	44.13	44.13	44.13	44.13	0	+0.00(+0.00%)
Mar 03, 2006	44.13	44.13	44.13	44.13	0	+0.00(+0.00%)
Mar 02, 2006	44.13	44.13	44.13	44.13	533	+0.08(+0.19%)

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.