Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.62	44.67	44.33	44.67	297,654	+0.32(+0.73%)
May 30, 2006	44.99	44.99	44.35	44.35	207,614	-0.66(-1.46%)
May 26, 2006	44.79	45.04	44.79	45.01	535,020	+0.37(+0.82%)
May 25, 2006	44.65	44.78	44.45	44.64	318,532	+0.31(+0.69%)
May 24, 2006	44.10	44.47	43.97	44.33	190,519	+0.41(+0.94%)
May 23, 2006	44.68	44.70	43.92	43.92	564,511	-0.41(-0.92%)
May 22, 2006	44.18	44.56	44.06	44.32	331,712	-0.08(-0.19%)
May 19, 2006	44.45	44.58	44.14	44.41	720,450	+0.07(+0.16%)
May 18, 2006	44.74	44.74	44.31	44.34	588,653	-0.15(-0.33%)
May 17, 2006	45.14	45.18	44.46	44.49	648,940	-0.83(-1.83%)
May 16, 2006	45.45	45.47	45.20	45.31	713,273	+0.06(+0.14%)
May 15, 2006	45.15	45.36	45.04	45.25	1,007,665	+0.11(+0.25%)
May 12, 2006	45.42	45.62	45.13	45.14	921,801	-0.61(-1.32%)
May 11, 2006	46.08	46.08	45.54	45.74	741,851	-0.44(-0.95%)
May 10, 2006	46.10	46.28	45.99	46.18	225,752	-0.12(-0.26%)
May 09, 2006	46.22	46.30	46.13	46.30	173,294	+0.10(+0.22%)
May 08, 2006	46.10	46.28	46.10	46.20	116,921	+0.07(+0.15%)
May 05, 2006	45.98	46.26	45.96	46.13	213,225	+0.36(+0.79%)
May 04, 2006	45.71	45.82	45.57	45.77	265,683	+0.22(+0.49%)
May 03, 2006	45.61	45.78	45.44	45.55	150,588	-0.17(-0.37%)
May 02, 2006	45.70	45.75	45.54	45.72	331,712	+0.23(+0.51%)
May 01, 2006	45.92	45.92	45.42	45.49	364,727	-0.23(-0.50%)
Apr 28, 2006	45.49	45.81	45.49	45.72	1,747,820	+0.08(+0.18%)
Apr 27, 2006	45.18	45.82	45.14	45.63	231,363	+0.26(+0.57%)
Apr 26, 2006	45.37	45.55	45.34	45.37	267,118	+0.13(+0.29%)
Apr 25, 2006	45.45	45.47	45.10	45.24	239,454	-0.14(-0.30%)
Apr 24, 2006	45.27	45.44	45.24	45.38	609,923	+0.01(+0.02%)
Apr 21, 2006	45.67	45.67	45.29	45.37	212,311	-0.11(-0.24%)
Apr 20, 2006	45.28	45.67	45.28	45.48	260,594	+0.11(+0.24%)
Apr 19, 2006	45.36	45.40	45.20	45.37	131,145	+0.06(+0.14%)
Apr 18, 2006	44.62	45.35	44.62	45.31	667,340	+0.72(+1.62%)
Apr 17, 2006	44.83	44.85	44.47	44.59	462,075	-0.14(-0.31%)
Apr 13, 2006	44.65	44.85	44.62	44.73	152,415	+0.08(+0.17%)
Apr 12, 2006	44.86	44.86	44.64	44.65	183,994	-0.11(-0.24%)
Apr 11, 2006	45.06	45.12	44.58	44.76	325,710	-0.25(-0.54%)
Apr 10, 2006	45.29	45.29	44.91	45.01	254,330	+0.13(+0.29%)
Apr 07, 2006	45.54	45.59	44.88	44.88	940,070	-0.53(-1.16%)
Apr 06, 2006	45.44	45.48	45.18	45.40	57,416	-0.12(-0.27%)
Apr 05, 2006	45.36	45.54	45.32	45.53	84,950	+0.16(+0.35%)
Apr 04, 2006	45.19	45.42	45.05	45.37	59,504	+0.25(+0.54%)
Apr 03, 2006	45.11	45.47	45.11	45.12	116,138	-0.03(-0.07%)
Mar 31, 2006	45.17	45.34	44.99	45.15	165,986	+0.05(+0.12%)
Mar 30, 2006	45.06	45.43	45.04	45.10	242,064	-0.15(-0.32%)
Mar 29, 2006	45.06	45.32	44.97	45.24	102,306	+0.34(+0.77%)
Mar 28, 2006	45.21	45.40	44.88	44.90	535,803	-0.42(-0.93%)
Mar 27, 2006	45.34	45.37	45.22	45.32	216,226	-0.21(-0.45%)
Mar 24, 2006	45.37	45.64	45.37	45.53	174,860	+0.01(+0.02%)
Mar 23, 2006	45.71	45.71	45.42	45.52	62,767	-0.13(-0.29%)
Mar 22, 2006	45.50	45.70	45.25	45.65	145,499	+0.26(+0.57%)
Mar 21, 2006	45.66	45.77	45.34	45.39	534,237	-0.15(-0.34%)
Mar 20, 2006	45.68	45.69	45.50	45.54	1,245,031	+0.10(+0.22%)
Mar 17, 2006	45.67	45.67	45.44	45.44	868,168	-0.15(-0.32%)
Mar 16, 2006	45.47	45.67	45.47	45.59	696,179	+0.14(+0.30%)
Mar 15, 2006	45.31	45.51	45.19	45.45	159,592	+0.18(+0.39%)
Mar 14, 2006	44.93	45.30	44.91	45.27	244,935	+0.39(+0.87%)
Mar 13, 2006	45.21	45.50	44.83	44.88	203,568	+0.06(+0.13%)
Mar 10, 2006	44.49	44.94	44.49	44.83	107,526	+0.31(+0.70%)
Mar 09, 2006	44.83	44.83	44.52	44.52	87,038	-0.15(-0.34%)
Mar 08, 2006	44.39	44.79	44.39	44.67	317,880	+0.13(+0.29%)
Mar 07, 2006	44.52	44.59	44.39	44.54	176,165	-0.06(-0.14%)
Mar 06, 2006	44.93	44.93	44.50	44.60	82,210	-0.21(-0.48%)
Mar 03, 2006	44.60	45.11	44.60	44.81	86,647	-0.01(-0.02%)
Mar 02, 2006	44.68	44.87	44.65	44.82	36,146	-0.08(-0.19%)

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.