Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.71	52.09	51.30	51.75	4,006,571	+0.52(+1.01%)
May 30, 2006	52.48	52.48	51.04	51.23	3,990,367	-1.37(-2.60%)
May 26, 2006	52.58	52.60	51.36	52.60	3,688,467	+0.54(+1.03%)
May 25, 2006	51.33	52.17	50.85	52.06	5,539,097	+1.27(+2.50%)
May 24, 2006	51.15	51.83	49.00	50.79	8,661,289	-0.45(-0.88%)
May 23, 2006	51.59	53.14	51.04	51.24	6,094,286	+0.16(+0.31%)
May 22, 2006	52.30	52.38	50.07	51.08	8,811,386	-1.64(-3.11%)
May 19, 2006	52.24	52.82	51.29	52.72	7,533,854	+0.78(+1.49%)
May 18, 2006	52.16	53.00	51.75	51.95	5,383,883	-0.19(-0.37%)
May 17, 2006	53.79	53.88	51.68	52.14	8,616,942	-1.85(-3.43%)
May 16, 2006	53.79	54.64	53.47	53.99	4,580,522	+0.43(+0.80%)
May 15, 2006	54.00	54.23	52.45	53.56	5,316,510	-0.55(-1.02%)
May 12, 2006	54.06	54.82	53.35	54.11	6,009,003	-0.15(-0.27%)
May 11, 2006	56.52	56.85	54.26	54.26	6,094,286	-2.02(-3.59%)
May 10, 2006	56.42	56.73	55.71	56.28	3,524,724	-0.14(-0.25%)
May 09, 2006	56.46	57.22	56.16	56.42	4,965,999	-0.27(-0.48%)
May 08, 2006	56.99	57.25	56.10	56.69	4,161,785	-0.29(-0.51%)
May 05, 2006	56.64	56.99	55.76	56.99	8,678,345	+1.04(+1.85%)
May 04, 2006	53.76	56.02	53.46	55.95	12,350,609	+3.06(+5.78%)
May 03, 2006	54.17	54.17	52.48	52.89	7,922,742	-1.17(-2.16%)
May 02, 2006	53.99	54.10	52.93	54.06	8,355,977	+0.88(+1.65%)
May 01, 2006	53.82	53.82	52.65	53.18	7,856,222	-0.53(-0.98%)
Apr 28, 2006	54.82	55.11	53.53	53.70	5,616,704	-1.12(-2.04%)
Apr 27, 2006	54.64	55.29	54.05	54.82	4,719,532	-0.14(-0.26%)
Apr 26, 2006	55.93	56.08	54.53	54.96	5,301,159	-0.76(-1.37%)
Apr 25, 2006	54.66	56.17	54.52	55.73	12,911,767	-2.14(-3.70%)
Apr 24, 2006	58.71	59.10	57.63	57.87	5,762,537	-0.78(-1.32%)
Apr 21, 2006	58.38	58.68	57.88	58.64	4,703,328	+0.61(+1.05%)
Apr 20, 2006	58.44	58.57	57.44	58.03	3,345,631	-0.41(-0.70%)
Apr 19, 2006	58.28	58.75	57.81	58.44	4,232,569	+0.37(+0.63%)
Apr 18, 2006	57.73	58.57	57.59	58.08	5,962,098	+0.35(+0.61%)
Apr 17, 2006	57.81	58.53	57.25	57.72	5,328,449	+0.25(+0.43%)
Apr 13, 2006	57.44	57.81	56.69	57.47	3,623,652	+0.03(+0.05%)
Apr 12, 2006	56.37	57.69	56.37	57.44	3,872,677	+0.87(+1.53%)
Apr 11, 2006	56.75	57.10	56.03	56.58	6,514,728	-0.20(-0.35%)
Apr 10, 2006	56.34	58.09	55.75	56.78	12,044,445	+0.44(+0.77%)
Apr 07, 2006	54.64	56.83	54.50	56.34	14,188,446	+2.94(+5.51%)
Apr 06, 2006	52.02	53.45	51.86	53.40	5,924,574	+1.36(+2.60%)
Apr 05, 2006	52.17	52.48	51.78	52.04	2,611,349	-0.13(-0.25%)
Apr 04, 2006	51.51	52.18	51.26	52.17	4,820,165	+0.74(+1.44%)
Apr 03, 2006	52.47	52.64	51.27	51.43	5,018,874	-1.04(-1.98%)
Mar 31, 2006	52.77	52.92	51.96	52.47	4,269,241	-0.05(-0.10%)
Mar 30, 2006	52.80	53.65	52.30	52.53	4,384,372	-0.02(-0.03%)
Mar 29, 2006	52.57	52.70	51.96	52.54	4,629,986	+0.44(+0.83%)
Mar 28, 2006	52.46	52.74	51.73	52.11	6,124,987	-0.35(-0.67%)
Mar 27, 2006	51.12	52.82	51.01	52.46	6,554,811	+1.42(+2.79%)
Mar 24, 2006	50.33	51.08	50.16	51.04	4,137,906	+0.65(+1.29%)
Mar 23, 2006	50.07	50.42	49.69	50.39	3,337,103	+0.48(+0.96%)
Mar 22, 2006	49.46	49.98	48.91	49.90	3,768,632	+0.45(+0.91%)
Mar 21, 2006	50.13	50.29	49.20	49.46	4,595,020	-0.85(-1.69%)
Mar 20, 2006	49.72	50.41	49.48	50.31	2,970,388	+0.54(+1.08%)
Mar 17, 2006	50.30	50.39	49.54	49.77	3,640,709	-0.40(-0.81%)
Mar 16, 2006	50.92	50.99	50.16	50.17	3,499,140	-0.54(-1.07%)
Mar 15, 2006	50.53	50.89	50.36	50.72	3,557,985	+0.24(+0.47%)
Mar 14, 2006	49.56	50.66	49.42	50.48	2,964,419	+0.77(+1.55%)
Mar 13, 2006	50.23	50.39	49.46	49.71	2,843,317	-0.53(-1.05%)
Mar 10, 2006	48.75	50.51	48.42	50.23	4,378,402	+1.38(+2.82%)
Mar 09, 2006	49.37	49.93	48.77	48.86	3,647,531	-0.36(-0.73%)
Mar 08, 2006	49.14	49.60	48.33	49.22	6,753,519	-0.38(-0.77%)
Mar 07, 2006	50.10	50.10	48.84	49.60	5,101,598	-0.67(-1.34%)
Mar 06, 2006	51.14	51.45	49.85	50.27	3,730,255	-0.65(-1.27%)
Mar 03, 2006	50.74	51.46	50.66	50.92	3,841,975	+0.09(+0.18%)
Mar 02, 2006	50.41	51.58	50.23	50.83	7,036,657	+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.