Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.71	52.09	51.31	51.75	4,006,160	+0.52(+1.01%)
May 30, 2006	52.49	52.49	51.05	51.23	3,989,958	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,089	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.86	52.06	5,538,529	+1.27(+2.50%)
May 24, 2006	51.16	51.83	49.01	50.80	8,660,400	-0.45(-0.88%)
May 23, 2006	51.60	53.14	51.04	51.25	6,093,661	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.08	51.09	8,810,482	-1.64(-3.11%)
May 19, 2006	52.24	52.83	51.30	52.73	7,533,081	+0.78(+1.49%)
May 18, 2006	52.17	53.01	51.76	51.95	5,383,331	-0.19(-0.37%)
May 17, 2006	53.80	53.89	51.69	52.14	8,616,058	-1.85(-3.43%)
May 16, 2006	53.80	54.64	53.48	54.00	4,580,052	+0.43(+0.80%)
May 15, 2006	54.00	54.24	52.46	53.57	5,315,964	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.36	54.12	6,008,387	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.27	54.27	6,093,661	-2.02(-3.59%)
May 10, 2006	56.43	56.74	55.72	56.29	3,524,363	-0.14(-0.25%)
May 09, 2006	56.47	57.23	56.17	56.43	4,965,489	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.70	4,161,358	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,677,455	+1.04(+1.85%)
May 04, 2006	53.77	56.03	53.47	55.96	12,349,342	+3.06(+5.78%)
May 03, 2006	54.18	54.18	52.48	52.90	7,921,930	-1.17(-2.16%)
May 02, 2006	54.00	54.10	52.94	54.06	8,355,120	+0.88(+1.65%)
May 01, 2006	53.83	53.83	52.65	53.18	7,855,416	-0.53(-0.98%)
Apr 28, 2006	54.83	55.12	53.53	53.71	5,616,128	-1.12(-2.04%)
Apr 27, 2006	54.65	55.29	54.06	54.83	4,719,048	-0.14(-0.26%)
Apr 26, 2006	55.94	56.09	54.53	54.97	5,300,615	-0.76(-1.37%)
Apr 25, 2006	54.67	56.17	54.53	55.73	12,910,443	-2.14(-3.70%)
Apr 24, 2006	58.72	59.10	57.64	57.87	5,761,946	-0.78(-1.32%)
Apr 21, 2006	58.39	58.69	57.89	58.65	4,702,846	+0.61(+1.05%)
Apr 20, 2006	58.45	58.58	57.45	58.04	3,345,288	-0.41(-0.70%)
Apr 19, 2006	58.28	58.75	57.81	58.45	4,232,135	+0.37(+0.63%)
Apr 18, 2006	57.73	58.57	57.59	58.08	5,961,487	+0.35(+0.61%)
Apr 17, 2006	57.81	58.54	57.25	57.73	5,327,903	+0.25(+0.43%)
Apr 13, 2006	57.45	57.81	56.69	57.48	3,623,281	+0.03(+0.05%)
Apr 12, 2006	56.38	57.70	56.38	57.45	3,872,280	+0.87(+1.53%)
Apr 11, 2006	56.76	57.11	56.03	56.58	6,514,060	-0.20(-0.35%)
Apr 10, 2006	56.35	58.10	55.75	56.78	12,043,209	+0.44(+0.77%)
Apr 07, 2006	54.65	56.84	54.50	56.35	14,186,991	+2.94(+5.51%)
Apr 06, 2006	52.03	53.45	51.86	53.41	5,923,966	+1.36(+2.60%)
Apr 05, 2006	52.18	52.48	51.79	52.05	2,611,081	-0.13(-0.25%)
Apr 04, 2006	51.52	52.18	51.26	52.18	4,819,671	+0.74(+1.44%)
Apr 03, 2006	52.48	52.65	51.27	51.44	5,018,359	-1.04(-1.98%)
Mar 31, 2006	52.77	52.92	51.96	52.48	4,268,803	-0.05(-0.10%)
Mar 30, 2006	52.80	53.65	52.30	52.53	4,383,922	-0.02(-0.03%)
Mar 29, 2006	52.58	52.71	51.97	52.55	4,629,511	+0.44(+0.83%)
Mar 28, 2006	52.47	52.75	51.73	52.11	6,124,359	-0.35(-0.67%)
Mar 27, 2006	51.13	52.83	51.01	52.46	6,554,139	+1.42(+2.79%)
Mar 24, 2006	50.33	51.09	50.16	51.04	4,137,481	+0.65(+1.29%)
Mar 23, 2006	50.07	50.43	49.69	50.39	3,336,761	+0.48(+0.96%)
Mar 22, 2006	49.46	49.98	48.91	49.91	3,768,246	+0.45(+0.91%)
Mar 21, 2006	50.13	50.29	49.21	49.46	4,594,549	-0.85(-1.69%)
Mar 20, 2006	49.72	50.41	49.49	50.31	2,970,084	+0.54(+1.08%)
Mar 17, 2006	50.31	50.40	49.55	49.77	3,640,335	-0.40(-0.81%)
Mar 16, 2006	50.92	51.00	50.16	50.18	3,498,781	-0.54(-1.07%)
Mar 15, 2006	50.53	50.89	50.37	50.72	3,557,620	+0.24(+0.47%)
Mar 14, 2006	49.57	50.66	49.43	50.48	2,964,115	+0.77(+1.55%)
Mar 13, 2006	50.24	50.40	49.46	49.71	2,843,026	-0.53(-1.05%)
Mar 10, 2006	48.75	50.51	48.42	50.24	4,377,953	+1.38(+2.82%)
Mar 09, 2006	49.38	49.94	48.78	48.86	3,647,157	-0.36(-0.73%)
Mar 08, 2006	49.14	49.60	48.33	49.22	6,752,827	-0.38(-0.77%)
Mar 07, 2006	50.10	50.10	48.85	49.60	5,101,075	-0.67(-1.34%)
Mar 06, 2006	51.14	51.46	49.85	50.28	3,729,873	-0.65(-1.27%)
Mar 03, 2006	50.75	51.46	50.66	50.92	3,841,581	+0.09(+0.18%)
Mar 02, 2006	50.41	51.59	50.24	50.84	7,035,936	+0.25(+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.