Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.84	46.34	45.54	45.82	6,142,623	+0.11(+0.24%)
May 30, 2006	45.73	46.00	45.65	45.71	4,262,571	-0.22(-0.49%)
May 26, 2006	45.60	46.01	45.41	45.94	3,355,866	+0.33(+0.73%)
May 25, 2006	45.98	46.13	45.38	45.60	5,152,295	-0.31(-0.67%)
May 24, 2006	45.56	46.06	45.27	45.91	5,306,943	+0.21(+0.46%)
May 23, 2006	45.79	46.02	45.46	45.70	5,082,366	-0.16(-0.35%)
May 22, 2006	46.18	46.33	45.23	45.86	5,489,343	-0.32(-0.69%)
May 19, 2006	46.31	46.51	45.85	46.18	5,105,737	+0.09(+0.19%)
May 18, 2006	45.80	46.46	45.80	46.09	4,912,382	-0.15(-0.32%)
May 17, 2006	47.05	47.09	46.07	46.24	7,588,129	-1.28(-2.70%)
May 16, 2006	47.72	47.83	47.22	47.52	5,840,266	-0.20(-0.41%)
May 15, 2006	47.49	47.76	47.14	47.72	4,742,580	+0.30(+0.64%)
May 12, 2006	47.59	48.01	47.24	47.41	4,612,947	-0.33(-0.69%)
May 11, 2006	47.79	48.00	47.53	47.74	4,670,643	-0.26(-0.55%)
May 10, 2006	47.79	48.07	47.78	48.01	5,145,722	+0.04(+0.08%)
May 09, 2006	47.98	48.09	47.55	47.97	7,375,785	-0.30(-0.62%)
May 08, 2006	47.70	48.39	47.68	48.27	6,433,477	+0.45(+0.95%)
May 05, 2006	47.48	47.81	47.40	47.81	6,631,396	+0.45(+0.96%)
May 04, 2006	47.05	47.47	47.01	47.36	6,070,320	+0.31(+0.66%)
May 03, 2006	46.42	47.05	46.34	47.05	6,057,357	+0.77(+1.66%)
May 02, 2006	46.64	46.72	45.78	46.28	6,951,463	-0.26(-0.55%)
May 01, 2006	46.83	46.95	46.47	46.54	5,200,132	-0.25(-0.54%)
Apr 28, 2006	46.55	46.83	46.52	46.79	4,611,669	+0.11(+0.23%)
Apr 27, 2006	46.55	46.93	46.28	46.68	5,461,590	-0.16(-0.34%)
Apr 26, 2006	46.47	46.91	46.34	46.84	4,938,126	+0.39(+0.84%)
Apr 25, 2006	46.55	46.83	46.23	46.45	7,222,598	-0.36(-0.76%)
Apr 24, 2006	46.01	47.05	46.01	46.81	7,967,352	+0.22(+0.47%)
Apr 21, 2006	46.01	46.83	45.96	46.59	16,922,112	+1.35(+2.98%)
Apr 20, 2006	44.83	45.44	44.57	45.24	7,817,270	+0.39(+0.88%)
Apr 19, 2006	44.74	45.12	44.73	44.85	5,335,973	+0.16(+0.36%)
Apr 18, 2006	44.01	45.02	44.00	44.69	7,987,254	+0.73(+1.66%)
Apr 17, 2006	44.12	44.20	43.44	43.96	5,701,138	-0.39(-0.88%)
Apr 13, 2006	44.42	44.66	44.13	44.35	3,275,347	-0.07(-0.16%)
Apr 12, 2006	43.80	44.57	43.80	44.42	4,485,687	+0.17(+0.38%)
Apr 11, 2006	43.91	44.43	43.91	44.25	5,096,973	-0.10(-0.23%)
Apr 10, 2006	43.88	44.57	43.88	44.35	4,681,780	-0.03(-0.06%)
Apr 07, 2006	44.50	44.95	44.26	44.38	7,500,306	-0.19(-0.43%)
Apr 06, 2006	43.68	44.92	43.56	44.57	19,118,396	+2.15(+5.06%)
Apr 05, 2006	42.66	42.67	42.06	42.42	5,083,644	+0.25(+0.60%)
Apr 04, 2006	42.39	42.71	41.91	42.17	6,636,143	+0.64(+1.53%)
Apr 03, 2006	41.61	42.28	41.49	41.54	6,567,127	+0.08(+0.20%)
Mar 31, 2006	41.91	42.11	41.41	41.46	5,707,164	-0.45(-1.08%)
Mar 30, 2006	42.48	42.51	41.62	41.91	6,139,519	-0.57(-1.34%)
Mar 29, 2006	42.62	43.13	42.48	42.48	9,608,587	+0.69(+1.65%)
Mar 28, 2006	42.09	42.28	41.71	41.79	6,410,471	-0.30(-0.70%)
Mar 27, 2006	42.01	42.30	41.90	42.09	5,098,616	+0.02(+0.05%)
Mar 24, 2006	41.98	42.21	41.83	42.06	6,243,226	+0.02(+0.04%)
Mar 23, 2006	42.00	42.15	41.63	42.05	6,333,239	+0.38(+0.92%)
Mar 22, 2006	40.95	41.71	40.95	41.66	5,394,765	+0.62(+1.52%)
Mar 21, 2006	41.19	41.26	40.87	41.04	5,838,440	-0.04(-0.09%)
Mar 20, 2006	40.99	41.18	40.83	41.08	3,192,820	+0.12(+0.28%)
Mar 17, 2006	41.24	41.32	40.94	40.96	7,393,678	-0.05(-0.13%)
Mar 16, 2006	40.80	41.33	40.69	41.02	7,920,794	+0.49(+1.20%)
Mar 15, 2006	40.14	40.66	39.99	40.53	5,228,250	+0.26(+0.64%)
Mar 14, 2006	39.53	40.39	39.53	40.27	4,800,094	+0.79(+2.00%)
Mar 13, 2006	39.71	39.72	39.37	39.48	3,647,268	-0.13(-0.32%)
Mar 10, 2006	39.38	39.87	39.37	39.61	3,346,189	+0.28(+0.72%)
Mar 09, 2006	39.72	39.85	39.31	39.32	3,923,332	-0.32(-0.80%)
Mar 08, 2006	39.71	40.02	39.46	39.64	4,554,885	+0.06(+0.15%)
Mar 07, 2006	39.32	39.62	39.07	39.58	5,394,948	+0.20(+0.50%)
Mar 06, 2006	39.69	39.87	39.18	39.38	5,633,765	-0.53(-1.33%)
Mar 03, 2006	40.01	40.14	39.80	39.92	5,647,642	-0.09(-0.23%)
Mar 02, 2006	40.33	40.42	39.98	40.01	4,851,399	-0.34(-0.84%)

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.