Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.65	47.05	46.15	46.65	49,879	+1.00(+2.19%)
May 30, 2006	45.65	47.90	45.65	45.65	32,232	-1.10(-2.35%)
May 26, 2006	46.75	47.10	46.20	46.75	46,781	+0.30(+0.65%)
May 25, 2006	46.45	46.90	45.80	46.45	53,539	-0.80(-1.69%)
May 24, 2006	47.25	47.70	46.85	47.25	54,174	-0.75(-1.56%)
May 23, 2006	48.00	48.05	47.45	48.00	55,622	+0.50(+1.05%)
May 22, 2006	47.50	47.75	46.70	47.50	31,471	-0.50(-1.04%)
May 19, 2006	48.00	48.00	47.50	48.00	41,443	+1.80(+3.90%)
May 18, 2006	46.20	47.25	45.85	46.20	36,062	+0.40(+0.87%)
May 17, 2006	48.35	47.90	45.75	45.80	36,283	-2.55(-5.27%)
May 16, 2006	48.35	48.70	46.50	48.35	27,907	+0.25(+0.52%)
May 15, 2006	48.10	48.25	47.75	48.10	23,190	-1.30(-2.63%)
May 12, 2006	49.40	49.65	49.20	49.40	36,404	-0.45(-0.90%)
May 11, 2006	49.85	50.40	49.80	49.85	17,523	-0.05(-0.10%)
May 10, 2006	49.90	49.90	49.50	49.90	25,688	+0.15(+0.30%)
May 09, 2006	49.75	49.75	49.35	49.75	23,507	+0.40(+0.81%)
May 08, 2006	49.35	49.75	49.00	49.35	114,780	+0.40(+0.82%)
May 05, 2006	48.95	49.20	48.55	48.95	30,103	+1.10(+2.30%)
May 04, 2006	47.85	48.10	47.60	47.85	30,090	+0.10(+0.21%)
May 03, 2006	47.75	47.75	47.25	47.75	54,741	-0.20(-0.42%)
May 02, 2006	47.95	47.95	47.01	47.95	77,334	+1.10(+2.35%)
May 01, 2006	46.85	47.65	46.85	46.85	57,702	-0.30(-0.64%)
Apr 28, 2006	47.15	47.15	47.15	47.15	0	-0.50(-1.05%)
Apr 27, 2006	47.65	47.65	46.45	47.65	18,011	+1.10(+2.36%)
Apr 26, 2006	46.55	46.95	46.55	46.55	48,640	+0.30(+0.65%)
Apr 25, 2006	46.25	46.40	45.80	46.25	55,994	+0.00(+0.00%)
Apr 24, 2006	46.25	46.25	45.70	46.25	37,369	+0.00(+0.00%)
Apr 21, 2006	46.05	46.70	46.10	46.25	45,023	+0.20(+0.43%)
Apr 20, 2006	45.80	46.40	45.84	46.05	34,310	+0.25(+0.55%)
Apr 19, 2006	45.15	46.15	45.50	45.80	55,697	+0.65(+1.44%)
Apr 18, 2006	45.15	45.40	44.55	45.15	62,088	-0.45(-0.99%)
Apr 17, 2006	45.60	45.65	44.90	45.60	19,578	+0.85(+1.90%)
Apr 13, 2006	44.70	44.75	44.10	44.75	38,694	+0.05(+0.11%)
Apr 12, 2006	44.80	44.75	44.45	44.70	36,775	-0.10(-0.22%)
Apr 11, 2006	44.80	45.25	44.35	44.80	36,710	-1.10(-2.40%)
Apr 10, 2006	45.90	45.95	45.55	45.90	40,151	+0.10(+0.22%)
Apr 07, 2006	45.80	46.90	45.70	45.80	45,302	-1.65(-3.48%)
Apr 06, 2006	47.45	47.45	47.05	47.45	33,130	-0.05(-0.11%)
Apr 05, 2006	47.50	47.85	47.25	47.50	52,249	+0.30(+0.64%)
Apr 04, 2006	47.20	47.20	46.75	47.20	22,135	+0.60(+1.29%)
Apr 03, 2006	46.60	46.60	46.60	46.60	0	+0.00(+0.00%)
Mar 31, 2006	46.60	46.75	46.35	46.60	31,830	+0.35(+0.76%)
Mar 30, 2006	46.25	46.65	45.80	46.25	54,391	+1.10(+2.44%)
Mar 29, 2006	45.15	45.15	44.45	45.15	38,634	+1.15(+2.61%)
Mar 28, 2006	44.75	45.00	44.00	44.00	61,405	-0.75(-1.68%)
Mar 27, 2006	44.75	45.20	44.70	44.75	47,159	-0.95(-2.08%)
Mar 24, 2006	45.40	45.70	45.15	45.70	44,888	-0.80(-1.72%)
Mar 21, 2006	46.50	47.00	46.40	46.50	42,756	+0.20(+0.43%)
Mar 20, 2006	46.30	46.60	46.10	46.30	38,815	+0.10(+0.22%)
Mar 17, 2006	46.20	46.20	45.75	46.20	61,175	+0.05(+0.11%)
Mar 16, 2006	46.15	46.15	45.60	46.15	35,580	+0.05(+0.11%)
Mar 15, 2006	45.40	46.10	45.60	46.10	41,097	+0.70(+1.54%)
Mar 14, 2006	44.80	45.40	44.95	45.40	45,052	+0.60(+1.34%)
Mar 13, 2006	44.80	45.05	44.30	44.80	46,202	+0.45(+1.01%)
Mar 10, 2006	44.35	44.35	43.50	44.35	113,058	+0.85(+1.95%)
Mar 09, 2006	43.50	43.70	43.30	43.50	126,363	-0.10(-0.23%)
Mar 08, 2006	43.60	43.88	43.50	43.60	77,424	-0.05(-0.11%)
Mar 07, 2006	43.65	43.95	43.55	43.65	66,989	-2.75(-5.93%)
Mar 06, 2006	46.40	46.40	46.40	46.40	0	+0.00(+0.00%)
Mar 03, 2006	46.40	46.40	46.00	46.40	46,289	-0.30(-0.64%)
Mar 02, 2006	46.70	46.70	46.05	46.70	32,282	-0.35(-0.74%)

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.