Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.68	45.31	44.19	45.06	2,744,943	+0.59(+1.32%)
May 30, 2006	45.11	45.26	44.03	44.47	880,422	-0.43(-0.97%)
May 26, 2006	44.68	45.45	44.08	44.91	480,497	+0.39(+0.88%)
May 25, 2006	44.15	44.67	43.73	44.52	581,475	+0.51(+1.16%)
May 24, 2006	44.33	44.49	42.95	44.01	663,688	-0.33(-0.75%)
May 23, 2006	43.50	44.76	43.48	44.34	1,207,399	+1.18(+2.73%)
May 22, 2006	43.70	43.70	42.01	43.16	942,698	-0.83(-1.88%)
May 19, 2006	44.76	44.94	43.57	43.99	748,130	-0.60(-1.34%)
May 18, 2006	44.36	44.97	44.34	44.59	1,006,264	+0.19(+0.42%)
May 17, 2006	44.91	45.31	43.95	44.40	1,319,988	-0.60(-1.33%)
May 16, 2006	44.00	45.19	44.00	44.99	1,330,074	+1.13(+2.59%)
May 15, 2006	43.23	44.00	43.23	43.86	1,494,384	+0.16(+0.37%)
May 12, 2006	43.79	44.10	43.02	43.70	1,010,603	-0.26(-0.60%)
May 11, 2006	44.76	45.34	43.52	43.96	1,557,833	-0.58(-1.30%)
May 10, 2006	45.36	45.51	44.16	44.54	1,343,210	-1.02(-2.25%)
May 09, 2006	45.59	45.99	45.27	45.57	967,561	-0.02(-0.04%)
May 08, 2006	46.73	46.79	45.24	45.58	1,132,340	-0.92(-1.98%)
May 05, 2006	46.48	47.44	46.27	46.50	1,002,159	-0.15(-0.31%)
May 04, 2006	47.28	47.49	46.47	46.65	1,121,785	-0.63(-1.33%)
May 03, 2006	47.32	48.44	46.98	47.28	1,538,950	+0.43(+0.93%)
May 02, 2006	51.26	51.42	45.91	46.85	5,255,091	-4.41(-8.60%)
May 01, 2006	52.23	52.86	51.25	51.25	1,339,340	-0.93(-1.78%)
Apr 28, 2006	54.18	54.23	51.92	52.18	1,237,775	-2.21(-4.06%)
Apr 27, 2006	55.87	55.93	54.20	54.39	766,895	-1.47(-2.63%)
Apr 26, 2006	55.00	56.01	54.87	55.86	526,001	+1.03(+1.88%)
Apr 25, 2006	54.36	55.00	54.14	54.83	846,293	+0.77(+1.42%)
Apr 24, 2006	54.13	54.27	53.50	54.06	893,675	+0.65(+1.21%)
Apr 21, 2006	52.69	53.46	52.17	53.41	6,276,367	+0.77(+1.46%)
Apr 20, 2006	53.12	53.62	52.42	52.64	563,648	-0.35(-0.66%)
Apr 19, 2006	52.23	53.56	52.23	52.99	438,276	+0.84(+1.62%)
Apr 18, 2006	51.85	52.40	51.37	52.15	526,119	+0.30(+0.58%)
Apr 17, 2006	52.81	52.82	51.67	51.85	464,077	-1.01(-1.90%)
Apr 13, 2006	52.81	52.99	52.48	52.86	419,511	+0.05(+0.10%)
Apr 12, 2006	52.01	53.14	52.25	52.81	439,918	+0.79(+1.52%)
Apr 11, 2006	52.52	52.58	50.84	52.01	430,301	-0.49(-0.94%)
Apr 10, 2006	52.69	53.43	52.31	52.51	276,898	+0.21(+0.41%)
Apr 07, 2006	53.42	53.82	52.19	52.29	288,157	-0.94(-1.76%)
Apr 06, 2006	54.31	54.38	52.32	53.23	460,793	-1.15(-2.12%)
Apr 05, 2006	54.04	54.41	53.69	54.38	217,320	+0.38(+0.69%)
Apr 04, 2006	53.64	54.05	53.11	54.01	319,002	+0.61(+1.13%)
Apr 03, 2006	53.08	53.80	53.02	53.40	491,873	+0.33(+0.63%)
Mar 31, 2006	53.12	53.17	52.36	53.07	286,398	+0.20(+0.39%)
Mar 30, 2006	53.10	53.27	52.52	52.86	252,738	-0.10(-0.19%)
Mar 29, 2006	52.23	52.99	52.08	52.97	292,965	+0.83(+1.59%)
Mar 28, 2006	52.10	52.72	51.91	52.14	302,348	-0.13(-0.24%)
Mar 27, 2006	52.35	52.47	52.13	52.27	308,212	+0.15(+0.29%)
Mar 24, 2006	51.44	52.82	51.42	52.11	620,060	+0.71(+1.38%)
Mar 23, 2006	51.59	51.63	50.61	51.41	335,304	-0.26(-0.50%)
Mar 22, 2006	51.62	51.94	50.66	51.66	462,084	+0.42(+0.82%)
Mar 21, 2006	50.69	51.66	50.66	51.24	483,898	+0.61(+1.20%)
Mar 20, 2006	49.92	50.96	49.89	50.64	314,897	+0.80(+1.61%)
Mar 17, 2006	49.56	49.88	49.50	49.84	283,466	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.12	49.55	361,340	+0.49(+0.99%)
Mar 15, 2006	49.17	49.21	48.73	49.06	314,780	-0.09(-0.19%)
Mar 14, 2006	48.97	49.33	48.87	49.16	301,761	+0.20(+0.40%)
Mar 13, 2006	49.45	49.51	48.57	48.96	487,181	-0.17(-0.35%)
Mar 10, 2006	48.18	49.48	48.18	49.13	288,978	+0.97(+2.02%)
Mar 09, 2006	48.00	48.65	47.87	48.16	283,583	+0.22(+0.46%)
Mar 08, 2006	48.13	48.21	47.22	47.94	252,035	-0.28(-0.58%)
Mar 07, 2006	48.08	48.28	47.79	48.22	345,272	+0.11(+0.23%)
Mar 06, 2006	48.24	48.73	48.09	48.11	326,742	+0.00(+0.00%)
Mar 03, 2006	48.60	48.86	48.11	48.11	340,464	-0.71(-1.45%)
Mar 02, 2006	48.60	48.85	48.33	48.81	611,381	+0.26(+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.