Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.40	37.40	36.00	36.00	2,050	+0.00(+0.00%)
May 30, 2006	36.50	36.50	35.20	36.00	12,070	+0.80(+2.27%)
May 26, 2006	34.70	36.00	34.70	35.20	2,380	+0.20(+0.57%)
May 25, 2006	35.00	36.00	34.30	35.00	3,550	-0.70(-1.96%)
May 24, 2006	37.00	37.60	35.20	35.70	3,760	-0.80(-2.19%)
May 23, 2006	36.00	38.50	35.10	36.50	6,610	-0.40(-1.08%)
May 22, 2006	39.00	39.00	36.70	36.90	5,090	-1.90(-4.90%)
May 19, 2006	38.00	39.50	37.50	38.80	5,470	-0.40(-1.02%)
May 18, 2006	40.00	40.50	38.00	39.20	9,800	-1.30(-3.21%)
May 17, 2006	42.90	42.90	40.50	40.50	6,210	-2.00(-4.71%)
May 16, 2006	36.00	42.50	34.00	42.50	23,390	+5.50(+14.86%)
May 15, 2006	37.00	38.00	34.50	37.00	24,380	-1.20(-3.14%)
May 12, 2006	40.50	40.90	36.20	38.20	24,170	-3.20(-7.73%)
May 11, 2006	42.50	43.00	39.00	41.40	21,450	-1.40(-3.27%)
May 10, 2006	43.50	43.60	42.60	42.80	9,960	-0.70(-1.61%)
May 09, 2006	44.00	44.00	43.30	43.50	7,630	-1.00(-2.25%)
May 08, 2006	43.50	44.50	43.10	44.50	5,840	+0.50(+1.14%)
May 05, 2006	44.80	44.80	43.60	44.00	5,970	-0.10(-0.23%)
May 04, 2006	45.10	45.30	44.00	44.10	5,520	-1.00(-2.22%)
May 03, 2006	47.50	47.90	45.00	45.10	6,020	-2.70(-5.65%)
May 02, 2006	48.50	49.90	47.20	47.80	18,920	+0.80(+1.70%)
May 01, 2006	45.50	47.00	45.50	47.00	5,720	+2.00(+4.44%)
Apr 28, 2006	44.50	45.90	44.00	45.00	7,580	+0.50(+1.12%)
Apr 27, 2006	43.10	46.50	42.50	44.50	16,470	+1.40(+3.25%)
Apr 26, 2006	43.50	43.90	42.50	43.10	17,710	-0.40(-0.92%)
Apr 25, 2006	45.10	45.10	42.50	43.50	26,380	-1.60(-3.55%)
Apr 24, 2006	45.80	46.20	45.00	45.10	16,300	-0.80(-1.74%)
Apr 21, 2006	45.80	46.90	45.20	45.90	22,270	+0.00(+0.00%)
Apr 20, 2006	48.00	50.00	45.30	45.90	22,620	-1.10(-2.34%)
Apr 19, 2006	47.50	48.70	46.80	47.00	20,910	+0.30(+0.64%)
Apr 18, 2006	51.00	51.20	46.20	46.70	47,300	-3.40(-6.79%)
Apr 17, 2006	49.30	50.10	48.00	50.10	41,610	+4.40(+9.63%)
Apr 13, 2006	45.50	46.50	45.30	45.70	21,440	+0.50(+1.11%)
Apr 12, 2006	45.80	45.90	45.00	45.20	21,480	+0.00(+0.00%)
Apr 11, 2006	45.40	47.30	45.00	45.20	66,950	+1.20(+2.73%)
Apr 10, 2006	47.00	47.00	43.00	44.00	15,340	-2.50(-5.38%)
Apr 07, 2006	48.50	48.80	46.00	46.50	6,840	-1.50(-3.12%)
Apr 06, 2006	48.80	48.80	47.50	48.00	7,870	-0.80(-1.64%)
Apr 05, 2006	48.60	49.10	48.30	48.80	9,680	+0.50(+1.04%)
Apr 04, 2006	47.40	49.00	47.30	48.30	8,050	+1.00(+2.11%)
Apr 03, 2006	47.30	47.70	47.00	47.30	8,080	+0.30(+0.64%)
Mar 31, 2006	46.00	47.50	45.50	47.00	5,820	+1.00(+2.17%)
Mar 30, 2006	43.50	46.10	42.60	46.00	12,240	+2.30(+5.26%)
Mar 29, 2006	44.00	45.00	42.60	43.70	9,590	-0.30(-0.68%)
Mar 28, 2006	44.00	46.00	42.60	44.00	7,070	-0.50(-1.12%)
Mar 27, 2006	46.50	46.50	44.50	44.50	3,430	-2.00(-4.30%)
Mar 24, 2006	46.00	46.50	44.00	46.50	8,480	+0.50(+1.09%)
Mar 23, 2006	43.00	46.00	43.00	46.00	10,510	+3.00(+6.98%)
Mar 22, 2006	42.90	43.70	41.50	43.00	6,650	+0.10(+0.23%)
Mar 21, 2006	39.50	43.00	39.40	42.90	14,840	+2.90(+7.25%)
Mar 20, 2006	39.30	40.00	37.50	40.00	7,940	+11.70(+41.34%)
Mar 17, 2006	23.50	31.50	23.50	28.30	525,550	+5.00(+21.46%)
Mar 16, 2006	25.30	25.30	23.10	23.30	165,140	-1.60(-6.43%)
Mar 15, 2006	25.00	25.50	24.00	24.90	157,350	+0.20(+0.81%)
Mar 14, 2006	25.60	25.90	24.10	24.70	205,040	-0.90(-3.52%)
Mar 13, 2006	33.00	33.00	21.30	25.60	735,440	-6.70(-20.74%)
Mar 10, 2006	34.90	34.90	32.10	32.30	210,760	-2.50(-7.18%)
Mar 09, 2006	36.60	37.00	34.50	34.80	155,780	-1.60(-4.40%)
Mar 08, 2006	33.50	37.20	31.90	36.40	348,560	+2.20(+6.43%)
Mar 07, 2006	34.90	35.90	33.60	34.20	213,940	-1.10(-3.12%)
Mar 06, 2006	33.50	36.00	32.80	35.30	349,320	+2.70(+8.28%)
Mar 03, 2006	28.10	33.00	27.80	32.60	480,330	+4.10(+14.39%)
Mar 02, 2006	29.30	32.00	27.50	28.50	152,810	-0.60(-2.06%)

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.