Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.13	42.97	41.76	41.92	2,964,823	-0.21(-0.50%)
May 30, 2006	43.26	43.26	41.90	42.13	2,220,305	-1.30(-2.99%)
May 26, 2006	42.90	43.71	42.51	43.43	2,408,677	+0.90(+2.11%)
May 25, 2006	42.90	43.04	42.43	42.53	3,096,338	+0.06(+0.14%)
May 24, 2006	43.26	43.51	42.21	42.47	3,843,340	-1.06(-2.43%)
May 23, 2006	44.20	44.67	43.40	43.53	3,500,959	-0.40(-0.91%)
May 22, 2006	44.46	44.51	42.40	43.93	4,070,629	-1.02(-2.27%)
May 19, 2006	45.33	45.42	44.42	44.95	2,829,996	+0.59(+1.34%)
May 18, 2006	44.64	45.04	43.70	44.35	3,286,504	+0.14(+0.33%)
May 17, 2006	43.28	44.85	42.93	44.21	9,908,919	+0.55(+1.26%)
May 16, 2006	44.46	44.92	43.12	43.66	3,692,643	-0.82(-1.84%)
May 15, 2006	44.42	45.09	43.80	44.48	2,006,265	-0.04(-0.08%)
May 12, 2006	45.10	45.27	44.37	44.51	1,654,775	-0.79(-1.74%)
May 11, 2006	46.43	46.56	45.25	45.30	2,430,895	-1.54(-3.29%)
May 10, 2006	46.49	47.17	46.45	46.85	1,568,248	+0.17(+0.37%)
May 09, 2006	46.81	46.96	46.43	46.67	2,192,015	-0.43(-0.91%)
May 08, 2006	45.98	47.24	45.98	47.10	2,571,657	+1.19(+2.59%)
May 05, 2006	46.38	47.07	45.74	45.91	3,169,065	+0.07(+0.16%)
May 04, 2006	45.43	46.12	44.54	45.84	8,205,015	+2.12(+4.84%)
May 03, 2006	43.91	44.51	43.41	43.72	2,372,245	-0.67(-1.52%)
May 02, 2006	44.22	44.78	44.12	44.40	3,289,403	+0.25(+0.57%)
May 01, 2006	44.35	45.02	43.83	44.14	4,139,216	+0.14(+0.31%)
Apr 28, 2006	43.74	44.27	43.66	44.01	1,719,360	+0.27(+0.61%)
Apr 27, 2006	43.91	44.49	43.41	43.74	2,557,167	-0.12(-0.26%)
Apr 26, 2006	43.11	43.91	43.10	43.85	2,858,976	+0.83(+1.92%)
Apr 25, 2006	42.61	43.22	42.57	43.03	2,709,796	+0.57(+1.33%)
Apr 24, 2006	42.21	42.59	41.90	42.46	1,537,474	+0.12(+0.29%)
Apr 21, 2006	43.06	43.19	42.06	42.34	3,330,527	-0.49(-1.15%)
Apr 20, 2006	42.54	43.25	42.21	42.83	2,649,076	+0.32(+0.75%)
Apr 19, 2006	43.30	43.30	42.38	42.51	2,883,264	+0.18(+0.43%)
Apr 18, 2006	42.03	42.58	41.91	42.33	2,731,325	+0.61(+1.46%)
Apr 17, 2006	43.08	43.14	41.54	41.72	3,822,916	-0.26(-0.62%)
Apr 13, 2006	41.27	42.20	41.09	41.99	3,896,195	+0.72(+1.74%)
Apr 12, 2006	41.16	41.27	40.73	41.27	1,701,006	+0.29(+0.71%)
Apr 11, 2006	41.56	41.79	40.71	40.98	2,460,842	-0.80(-1.91%)
Apr 10, 2006	42.25	42.50	41.17	41.77	3,555,055	+0.88(+2.14%)
Apr 07, 2006	41.80	42.06	40.61	40.90	3,550,915	-0.90(-2.15%)
Apr 06, 2006	40.22	42.27	40.22	41.80	5,923,161	+0.67(+1.62%)
Apr 05, 2006	40.29	41.16	40.25	41.13	3,086,402	+0.79(+1.96%)
Apr 04, 2006	40.47	41.01	40.07	40.34	2,930,323	-0.65(-1.59%)
Apr 03, 2006	42.17	42.18	40.76	40.99	2,880,504	-1.25(-2.97%)
Mar 31, 2006	42.39	42.93	42.06	42.25	2,163,173	+0.24(+0.57%)
Mar 30, 2006	41.12	42.28	41.11	42.01	3,105,723	+0.88(+2.15%)
Mar 29, 2006	39.83	41.27	39.72	41.12	3,077,984	+1.14(+2.85%)
Mar 28, 2006	39.96	40.41	39.49	39.99	3,042,242	-0.12(-0.29%)
Mar 27, 2006	40.73	41.02	40.07	40.10	2,283,786	-0.45(-1.11%)
Mar 24, 2006	40.07	40.61	39.93	40.55	2,600,085	+0.16(+0.39%)
Mar 23, 2006	40.76	41.07	40.29	40.39	2,651,422	-0.28(-0.68%)
Mar 22, 2006	40.94	41.25	40.60	40.67	1,826,863	-0.37(-0.90%)
Mar 21, 2006	41.17	41.41	40.17	41.04	2,690,476	-0.08(-0.19%)
Mar 20, 2006	41.54	41.76	41.04	41.12	2,856,492	-0.48(-1.15%)
Mar 17, 2006	41.64	41.88	41.01	41.59	2,549,025	+0.17(+0.40%)
Mar 16, 2006	41.30	41.91	41.04	41.43	3,476,118	+0.20(+0.47%)
Mar 15, 2006	41.56	41.89	40.94	41.23	3,901,991	-0.43(-1.04%)
Mar 14, 2006	41.02	41.91	40.66	41.67	2,869,464	+0.64(+1.57%)
Mar 13, 2006	41.38	41.70	40.92	41.02	2,666,740	-0.36(-0.88%)
Mar 10, 2006	41.33	41.88	41.18	41.38	2,273,712	+0.06(+0.14%)
Mar 09, 2006	41.67	41.88	41.08	41.33	2,056,773	-0.34(-0.82%)
Mar 08, 2006	41.01	42.00	40.67	41.67	3,436,926	+0.35(+0.84%)
Mar 07, 2006	41.52	41.92	40.93	41.32	3,533,665	-0.09(-0.21%)
Mar 06, 2006	42.83	43.12	40.65	41.41	8,037,757	-1.85(-4.29%)
Mar 03, 2006	44.24	44.85	43.14	43.26	6,077,722	-0.98(-2.21%)
Mar 02, 2006	45.03	45.12	42.86	44.24	20,648,192	-4.49(-9.22%)

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.