Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.65	43.55	41.75	42.65	349,640	-0.15(-0.35%)
May 30, 2006	42.80	43.50	41.25	42.80	472,411	-0.70(-1.61%)
May 26, 2006	43.50	44.50	42.75	43.50	426,866	+1.90(+4.57%)
May 25, 2006	41.60	41.60	39.75	41.60	159,980	+3.50(+9.19%)
May 24, 2006	38.10	39.25	37.60	38.10	715,943	-2.05(-5.11%)
May 23, 2006	40.15	41.00	36.49	40.15	1,431,326	+3.40(+9.25%)
May 22, 2006	36.75	38.21	34.75	36.75	796,994	-4.75(-11.45%)
May 19, 2006	41.50	41.75	40.00	41.50	253,092	-0.65(-1.54%)
May 18, 2006	42.15	43.50	41.50	42.15	349,508	-0.85(-1.98%)
May 17, 2006	45.85	46.35	42.00	43.00	401,672	-2.85(-6.22%)
May 16, 2006	45.85	46.50	44.50	45.85	469,856	+1.10(+2.46%)
May 15, 2006	44.75	45.50	43.60	44.75	243,021	-2.35(-4.99%)
May 12, 2006	47.10	48.00	46.25	47.10	653,715	-1.05(-2.18%)
May 11, 2006	48.15	50.45	47.35	48.15	882,194	-1.50(-3.02%)
May 10, 2006	49.65	52.50	49.00	49.65	1,659,113	-1.50(-2.93%)
May 09, 2006	51.15	53.00	50.75	51.15	1,027,071	-1.85(-3.49%)
May 08, 2006	53.00	53.75	51.85	53.00	631,658	+2.00(+3.92%)
May 05, 2006	51.00	51.00	40.50	51.00	406,618	+1.70(+3.45%)
May 04, 2006	49.30	50.00	48.20	49.30	858,035	+1.80(+3.79%)
May 03, 2006	47.50	48.25	47.20	47.50	1,170,556	-1.61(-3.28%)
May 02, 2006	49.11	49.75	46.80	49.11	980,286	+1.98(+4.21%)
May 01, 2006	47.12	47.25	45.35	47.12	93,523	+1.12(+2.45%)
Apr 28, 2006	46.00	46.00	46.00	46.00	0	+0.25(+0.55%)
Apr 27, 2006	45.75	46.55	43.80	45.75	591,027	+0.75(+1.67%)
Apr 26, 2006	45.00	46.25	43.33	45.00	1,156,312	+3.90(+9.49%)
Apr 25, 2006	41.10	42.75	41.25	41.10	430,042	+0.00(+0.00%)
Apr 24, 2006	41.10	42.50	41.50	41.10	270,119	+0.00(+0.00%)
Apr 21, 2006	41.20	42.50	40.45	41.10	519,843	-0.10(-0.24%)
Apr 20, 2006	41.75	41.75	40.50	41.20	244,679	-0.55(-1.32%)

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.