Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.44	53.46	51.18	53.28	655,516	+2.09(+4.08%)
May 30, 2006	52.69	52.91	51.19	51.19	583,199	-1.81(-3.42%)
May 26, 2006	51.75	53.86	51.75	53.00	711,122	+1.64(+3.19%)
May 25, 2006	51.91	52.30	51.15	51.36	770,628	-0.31(-0.60%)
May 24, 2006	53.13	53.48	50.47	51.68	1,375,427	-1.50(-2.82%)
May 23, 2006	54.13	54.71	53.13	53.18	594,338	-0.85(-1.58%)
May 22, 2006	55.27	55.64	53.72	54.03	787,512	-0.78(-1.42%)
May 19, 2006	53.44	56.18	53.30	54.81	1,346,785	+1.33(+2.48%)
May 18, 2006	58.61	58.85	53.40	53.48	1,844,862	-4.96(-8.48%)
May 17, 2006	58.03	59.41	57.32	58.43	600,687	+0.11(+0.19%)
May 16, 2006	57.12	58.59	57.12	58.32	380,826	+1.00(+1.74%)
May 15, 2006	57.17	58.06	56.52	57.33	597,087	-0.13(-0.22%)
May 12, 2006	58.71	58.89	57.25	57.45	545,531	-1.41(-2.40%)
May 11, 2006	60.79	61.02	58.71	58.87	579,502	-1.91(-3.15%)
May 10, 2006	60.50	61.09	60.36	60.78	264,998	+0.37(+0.61%)
May 09, 2006	60.75	61.18	60.36	60.41	226,860	-0.51(-0.84%)
May 08, 2006	60.14	61.15	59.86	60.93	347,743	+1.17(+1.96%)
May 05, 2006	60.61	60.61	59.27	59.75	339,642	-0.63(-1.05%)
May 04, 2006	60.66	62.01	59.04	60.39	1,002,783	+0.62(+1.04%)
May 03, 2006	59.00	61.18	58.70	59.76	605,891	+0.85(+1.45%)
May 02, 2006	58.06	59.19	57.63	58.91	496,115	+1.07(+1.85%)
May 01, 2006	57.08	58.94	57.01	57.84	643,664	+1.25(+2.22%)
Apr 28, 2006	55.65	57.50	55.60	56.58	391,198	+0.79(+1.41%)
Apr 27, 2006	55.98	56.87	54.91	55.80	572,740	+0.06(+0.12%)
Apr 26, 2006	56.00	56.24	55.32	55.73	436,605	-0.10(-0.18%)
Apr 25, 2006	55.34	55.85	55.00	55.83	377,743	+0.61(+1.11%)
Apr 24, 2006	56.14	56.14	54.43	55.22	649,501	-0.82(-1.47%)
Apr 21, 2006	57.26	57.68	55.93	56.04	322,598	-0.90(-1.58%)
Apr 20, 2006	57.06	57.58	56.34	56.94	402,858	+0.03(+0.05%)
Apr 19, 2006	56.13	57.55	56.00	56.91	682,283	+0.55(+0.98%)
Apr 18, 2006	53.78	56.36	53.20	56.36	958,146	+2.58(+4.80%)
Apr 17, 2006	53.60	54.13	53.20	53.78	393,757	+0.27(+0.51%)
Apr 13, 2006	53.31	53.89	52.80	53.51	366,629	+0.31(+0.59%)
Apr 12, 2006	54.15	54.21	52.30	53.20	543,791	-0.95(-1.76%)
Apr 11, 2006	54.47	54.73	53.83	54.15	486,036	+0.08(+0.15%)
Apr 10, 2006	54.32	56.14	53.85	54.07	1,585,216	+0.38(+0.70%)
Apr 07, 2006	53.37	54.20	53.03	53.69	630,213	+0.80(+1.51%)
Apr 06, 2006	52.11	53.32	51.22	52.89	1,284,332	-0.01(-0.02%)
Apr 05, 2006	52.48	53.03	51.93	52.90	864,681	+0.59(+1.12%)
Apr 04, 2006	52.21	52.54	51.33	52.32	854,728	+0.82(+1.60%)
Apr 03, 2006	53.24	53.24	51.32	51.49	760,052	-1.54(-2.90%)
Mar 31, 2006	52.96	53.27	52.71	53.03	464,518	+0.20(+0.38%)
Mar 30, 2006	53.40	53.81	52.66	52.83	732,752	-0.84(-1.57%)
Mar 29, 2006	52.93	53.77	52.73	53.67	820,502	+0.77(+1.45%)
Mar 28, 2006	52.45	53.03	52.45	52.90	676,505	+0.47(+0.89%)
Mar 27, 2006	52.57	52.78	52.11	52.44	799,176	+0.19(+0.37%)
Mar 24, 2006	50.66	52.77	50.41	52.24	1,098,485	+1.35(+2.65%)
Mar 23, 2006	49.55	50.96	49.28	50.90	883,608	+1.27(+2.57%)
Mar 22, 2006	49.03	49.72	48.82	49.62	597,879	+0.60(+1.21%)
Mar 21, 2006	48.41	49.59	48.27	49.03	744,104	+0.31(+0.64%)
Mar 20, 2006	47.54	48.83	47.51	48.72	776,252	+1.08(+2.27%)
Mar 17, 2006	47.54	47.73	46.50	47.64	601,925	+0.33(+0.70%)
Mar 16, 2006	46.86	48.09	46.73	47.31	449,338	+0.45(+0.96%)
Mar 15, 2006	46.12	46.97	46.08	46.86	329,142	+0.42(+0.91%)
Mar 14, 2006	45.66	46.90	45.37	46.44	514,248	+0.93(+2.05%)
Mar 13, 2006	45.80	46.23	45.17	45.50	772,218	-0.66(-1.43%)
Mar 10, 2006	45.80	47.43	45.52	46.16	548,321	+0.14(+0.30%)
Mar 09, 2006	45.91	47.98	45.77	46.02	933,799	-0.02(-0.04%)
Mar 08, 2006	46.79	46.90	44.67	46.04	1,397,904	-0.82(-1.74%)
Mar 07, 2006	46.31	47.21	45.96	46.86	797,097	+0.60(+1.29%)
Mar 06, 2006	47.11	47.11	45.41	46.26	734,565	-0.49(-1.04%)
Mar 03, 2006	45.80	47.26	45.80	46.75	673,138	+0.49(+1.07%)
Mar 02, 2006	45.57	47.30	44.65	46.25	2,102,588	+2.74(+6.29%)

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.