Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.69	45.32	44.20	45.07	2,744,539	+0.59(+1.32%)
May 30, 2006	45.11	45.27	44.04	44.48	880,292	-0.43(-0.97%)
May 26, 2006	44.69	45.45	44.09	44.92	480,426	+0.39(+0.88%)
May 25, 2006	44.16	44.68	43.74	44.52	581,389	+0.51(+1.16%)
May 24, 2006	44.34	44.50	42.95	44.01	663,591	-0.33(-0.75%)
May 23, 2006	43.51	44.77	43.48	44.34	1,207,222	+1.18(+2.73%)
May 22, 2006	43.71	43.71	42.02	43.17	942,559	-0.83(-1.88%)
May 19, 2006	44.76	44.94	43.58	44.00	748,020	-0.60(-1.34%)
May 18, 2006	44.37	44.98	44.34	44.59	1,006,116	+0.19(+0.42%)
May 17, 2006	44.92	45.32	43.96	44.40	1,319,794	-0.60(-1.33%)
May 16, 2006	44.00	45.20	44.00	45.00	1,329,879	+1.13(+2.59%)
May 15, 2006	43.24	44.00	43.24	43.87	1,494,164	+0.16(+0.37%)
May 12, 2006	43.80	44.11	43.02	43.71	1,010,454	-0.26(-0.60%)
May 11, 2006	44.76	45.34	43.53	43.97	1,557,603	-0.58(-1.30%)
May 10, 2006	45.37	45.52	44.17	44.55	1,343,012	-1.02(-2.25%)
May 09, 2006	45.60	46.00	45.27	45.57	967,419	-0.02(-0.04%)
May 08, 2006	46.73	46.79	45.25	45.59	1,132,173	-0.92(-1.98%)
May 05, 2006	46.49	47.45	46.28	46.51	1,002,011	-0.14(-0.31%)
May 04, 2006	47.29	47.50	46.48	46.66	1,121,620	-0.63(-1.33%)
May 03, 2006	47.33	48.45	46.99	47.29	1,538,724	+0.43(+0.93%)
May 02, 2006	51.27	51.42	45.91	46.85	5,254,318	-4.41(-8.60%)
May 01, 2006	52.24	52.87	51.26	51.26	1,339,142	-0.93(-1.78%)
Apr 28, 2006	54.19	54.24	51.93	52.19	1,237,593	-2.21(-4.06%)
Apr 27, 2006	55.87	55.93	54.21	54.40	766,782	-1.47(-2.63%)
Apr 26, 2006	55.00	56.02	54.88	55.87	525,924	+1.03(+1.88%)
Apr 25, 2006	54.37	55.00	54.15	54.83	846,169	+0.77(+1.42%)
Apr 24, 2006	54.13	54.28	53.51	54.07	893,543	+0.65(+1.21%)
Apr 21, 2006	52.70	53.47	52.17	53.42	6,275,443	+0.77(+1.46%)
Apr 20, 2006	53.13	53.63	52.43	52.65	563,565	-0.35(-0.66%)
Apr 19, 2006	52.24	53.56	52.24	53.00	438,211	+0.84(+1.62%)
Apr 18, 2006	51.86	52.40	51.38	52.16	526,041	+0.30(+0.58%)
Apr 17, 2006	52.82	52.83	51.68	51.86	464,009	-1.01(-1.90%)
Apr 13, 2006	52.81	53.00	52.49	52.86	419,449	+0.05(+0.10%)
Apr 12, 2006	52.02	53.15	52.26	52.81	439,853	+0.79(+1.52%)
Apr 11, 2006	52.53	52.59	50.85	52.02	430,237	-0.49(-0.94%)
Apr 10, 2006	52.70	53.44	52.32	52.51	276,857	+0.21(+0.41%)
Apr 07, 2006	53.43	53.83	52.20	52.30	288,115	-0.94(-1.76%)
Apr 06, 2006	54.32	54.39	52.33	53.24	460,726	-1.15(-2.12%)
Apr 05, 2006	54.05	54.42	53.70	54.39	217,288	+0.38(+0.69%)
Apr 04, 2006	53.65	54.06	53.12	54.02	318,955	+0.61(+1.13%)
Apr 03, 2006	53.09	53.81	53.03	53.41	491,800	+0.33(+0.63%)
Mar 31, 2006	53.13	53.18	52.37	53.08	286,356	+0.20(+0.39%)
Mar 30, 2006	53.11	53.27	52.52	52.87	252,701	-0.10(-0.19%)
Mar 29, 2006	52.23	53.00	52.09	52.98	292,922	+0.83(+1.59%)
Mar 28, 2006	52.11	52.73	51.92	52.15	302,303	-0.13(-0.24%)
Mar 27, 2006	52.36	52.48	52.14	52.28	308,167	+0.15(+0.29%)
Mar 24, 2006	51.45	52.83	51.43	52.12	619,969	+0.71(+1.38%)
Mar 23, 2006	51.59	51.64	50.61	51.41	335,254	-0.26(-0.50%)
Mar 22, 2006	51.63	51.94	50.66	51.67	462,016	+0.42(+0.82%)
Mar 21, 2006	50.70	51.67	50.67	51.25	483,826	+0.61(+1.20%)
Mar 20, 2006	49.93	50.97	49.90	50.65	314,851	+0.80(+1.61%)
Mar 17, 2006	49.56	49.89	49.50	49.85	283,424	+0.29(+0.59%)
Mar 16, 2006	49.16	50.31	49.13	49.56	361,287	+0.49(+0.99%)
Mar 15, 2006	49.18	49.21	48.74	49.07	314,733	-0.09(-0.19%)
Mar 14, 2006	48.98	49.33	48.87	49.16	301,717	+0.20(+0.40%)
Mar 13, 2006	49.46	49.51	48.57	48.97	487,110	-0.17(-0.35%)
Mar 10, 2006	48.18	49.49	48.18	49.14	288,935	+0.97(+2.02%)
Mar 09, 2006	48.01	48.66	47.88	48.17	283,541	+0.22(+0.46%)
Mar 08, 2006	48.14	48.22	47.23	47.94	251,998	-0.28(-0.58%)
Mar 07, 2006	48.09	48.29	47.80	48.23	345,222	+0.11(+0.23%)
Mar 06, 2006	48.25	48.74	48.10	48.11	326,694	+0.00(+0.00%)
Mar 03, 2006	48.61	48.86	48.11	48.11	340,414	-0.71(-1.45%)
Mar 02, 2006	48.61	48.86	48.34	48.82	611,291	+0.26(+0.53%)

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.