Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.79	50.15	49.40	49.82	4,161,102	+0.50(+1.01%)
May 30, 2006	50.54	50.54	49.15	49.33	4,144,273	-1.32(-2.60%)
May 26, 2006	50.63	50.64	49.45	50.64	3,830,729	+0.52(+1.03%)
May 25, 2006	49.42	50.23	48.97	50.13	5,752,737	+1.22(+2.50%)
May 24, 2006	49.25	49.90	47.18	48.90	8,995,350	-0.43(-0.88%)
May 23, 2006	49.68	51.16	49.14	49.34	6,329,339	+0.15(+0.31%)
May 22, 2006	50.35	50.43	48.21	49.19	9,151,237	-1.58(-3.11%)
May 19, 2006	50.30	50.86	49.39	50.76	7,824,431	+0.75(+1.49%)
May 18, 2006	50.22	51.04	49.83	50.02	5,591,536	-0.19(-0.37%)
May 17, 2006	51.79	51.88	49.76	50.20	8,949,293	-1.79(-3.43%)
May 16, 2006	51.79	52.61	51.49	51.99	4,757,190	+0.41(+0.80%)
May 15, 2006	51.99	52.22	50.51	51.58	5,521,565	-0.53(-1.02%)
May 12, 2006	52.05	52.78	51.37	52.10	6,240,768	-0.14(-0.27%)
May 11, 2006	54.42	54.74	52.25	52.25	6,329,339	-1.95(-3.59%)
May 10, 2006	54.33	54.62	53.65	54.19	3,660,671	-0.13(-0.25%)
May 09, 2006	54.36	55.10	54.08	54.32	5,157,535	-0.26(-0.48%)
May 08, 2006	54.87	55.12	54.01	54.59	4,322,303	-0.28(-0.51%)
May 05, 2006	54.53	54.87	53.69	54.87	9,013,065	+1.00(+1.85%)
May 04, 2006	51.77	53.94	51.48	53.87	12,826,965	+2.95(+5.78%)
May 03, 2006	52.16	52.16	50.53	50.93	8,228,318	-1.12(-2.16%)
May 02, 2006	51.98	52.09	50.97	52.05	8,678,263	+0.85(+1.65%)
May 01, 2006	51.82	51.82	50.69	51.20	8,159,232	-0.51(-0.98%)
Apr 28, 2006	52.79	53.06	51.54	51.71	5,833,337	-1.08(-2.04%)
Apr 27, 2006	52.61	53.23	52.04	52.79	4,901,562	-0.14(-0.26%)
Apr 26, 2006	53.85	54.00	52.50	52.92	5,505,622	-0.73(-1.37%)
Apr 25, 2006	52.63	54.08	52.50	53.66	13,409,768	-2.06(-3.70%)
Apr 24, 2006	56.53	56.90	55.49	55.72	5,984,795	-0.75(-1.32%)
Apr 21, 2006	56.21	56.50	55.73	56.46	4,884,734	+0.59(+1.05%)
Apr 20, 2006	56.27	56.39	55.31	55.88	3,474,671	-0.40(-0.70%)
Apr 19, 2006	56.11	56.56	55.66	56.27	4,395,817	+0.35(+0.63%)
Apr 18, 2006	55.58	56.39	55.45	55.92	6,192,053	+0.34(+0.61%)
Apr 17, 2006	55.66	56.36	55.12	55.58	5,533,965	+0.24(+0.43%)
Apr 13, 2006	55.31	55.66	54.58	55.34	3,763,415	+0.03(+0.05%)
Apr 12, 2006	54.28	55.55	54.28	55.31	4,022,044	+0.83(+1.53%)
Apr 11, 2006	54.64	54.98	53.94	54.48	6,765,998	-0.19(-0.35%)
Apr 10, 2006	54.25	55.93	53.68	54.67	12,508,993	+0.42(+0.77%)
Apr 07, 2006	52.61	54.72	52.47	54.25	14,735,687	+2.83(+5.51%)
Apr 06, 2006	50.09	51.46	49.93	51.42	6,153,081	+1.31(+2.60%)
Apr 05, 2006	50.24	50.53	49.86	50.11	2,712,068	-0.12(-0.25%)
Apr 04, 2006	49.60	50.24	49.35	50.24	5,006,077	+0.71(+1.44%)
Apr 03, 2006	50.52	50.69	49.36	49.52	5,212,449	-1.00(-1.98%)
Mar 31, 2006	50.81	50.95	50.03	50.52	4,433,903	-0.05(-0.10%)
Mar 30, 2006	50.83	51.65	50.35	50.57	4,553,475	-0.01(-0.03%)
Mar 29, 2006	50.62	50.74	50.03	50.59	4,808,562	+0.42(+0.83%)
Mar 28, 2006	50.51	50.78	49.81	50.17	6,361,225	-0.34(-0.67%)
Mar 27, 2006	49.22	50.86	49.11	50.51	6,807,627	+1.37(+2.79%)
Mar 24, 2006	48.46	49.19	48.29	49.14	4,297,503	+0.63(+1.29%)
Mar 23, 2006	48.21	48.55	47.84	48.51	3,465,813	+0.46(+0.96%)
Mar 22, 2006	47.62	48.12	47.09	48.05	3,913,987	+0.43(+0.91%)
Mar 21, 2006	48.27	48.42	47.38	47.62	4,772,247	-0.82(-1.69%)
Mar 20, 2006	47.87	48.53	47.65	48.44	3,084,955	+0.52(+1.08%)
Mar 17, 2006	48.44	48.52	47.70	47.92	3,781,129	-0.39(-0.81%)
Mar 16, 2006	49.03	49.10	48.29	48.31	3,634,100	-0.52(-1.07%)
Mar 15, 2006	48.65	49.00	48.49	48.83	3,695,214	+0.23(+0.47%)
Mar 14, 2006	47.72	48.77	47.59	48.60	3,078,755	+0.74(+1.55%)
Mar 13, 2006	48.37	48.52	47.62	47.86	2,952,983	-0.51(-1.05%)
Mar 10, 2006	46.94	48.63	46.62	48.37	4,547,275	+1.33(+2.82%)
Mar 09, 2006	47.54	48.08	46.96	47.04	3,788,215	-0.35(-0.73%)
Mar 08, 2006	47.31	47.76	46.53	47.39	7,013,999	-0.37(-0.77%)
Mar 07, 2006	48.24	48.24	47.03	47.76	5,298,364	-0.65(-1.34%)
Mar 06, 2006	49.24	49.54	48.00	48.40	3,874,129	-0.62(-1.27%)
Mar 03, 2006	48.86	49.55	48.77	49.03	3,990,158	+0.09(+0.18%)
Mar 02, 2006	48.54	49.67	48.37	48.94	7,308,057	+0.24(+0.48%)

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.