Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.10	52.27	51.05	52.27	75,931	+1.13(+2.20%)
May 30, 2006	52.40	52.55	51.07	51.14	60,406	-0.79(-1.52%)
May 26, 2006	51.72	52.03	51.48	51.93	63,019	+0.20(+0.38%)
May 25, 2006	51.01	51.91	50.39	51.73	63,173	+1.78(+3.57%)
May 24, 2006	50.10	50.92	49.05	49.95	191,826	-0.62(-1.22%)
May 23, 2006	51.46	52.13	50.46	50.57	146,636	-0.06(-0.11%)
May 22, 2006	49.93	50.86	49.16	50.63	91,609	-0.35(-0.68%)
May 19, 2006	50.43	51.30	49.69	50.97	146,482	+0.24(+0.47%)
May 18, 2006	51.47	51.87	50.69	50.73	68,860	-0.75(-1.45%)
May 17, 2006	52.80	52.87	51.14	51.48	105,289	-1.33(-2.53%)
May 16, 2006	52.76	53.45	52.34	52.81	49,647	+0.21(+0.40%)
May 15, 2006	52.83	53.35	52.02	52.61	117,432	-1.13(-2.11%)
May 12, 2006	54.00	55.19	53.74	53.74	124,656	-1.80(-3.24%)
May 11, 2006	56.69	56.75	55.54	55.54	85,307	-0.74(-1.31%)
May 10, 2006	55.92	56.28	55.47	56.28	87,612	+0.50(+0.90%)
May 09, 2006	55.22	56.01	55.22	55.77	47,341	+0.38(+0.68%)
May 08, 2006	55.56	55.56	54.62	55.40	57,332	-0.13(-0.23%)
May 05, 2006	55.76	55.88	55.32	55.53	37,197	+0.40(+0.72%)
May 04, 2006	54.99	55.47	54.19	55.13	80,388	-0.26(-0.47%)
May 03, 2006	55.97	55.97	54.86	55.39	101,139	-0.69(-1.23%)
May 02, 2006	55.44	56.08	55.11	56.08	192,287	+1.29(+2.35%)
May 01, 2006	54.41	55.35	54.41	54.79	51,030	+0.90(+1.68%)
Apr 28, 2006	53.87	54.43	53.80	53.89	84,231	+0.59(+1.11%)
Apr 27, 2006	53.35	54.16	52.44	53.30	179,375	-0.64(-1.18%)
Apr 26, 2006	54.90	55.50	53.90	53.93	67,477	-0.72(-1.31%)
Apr 25, 2006	55.91	56.04	54.07	54.65	69,168	-0.72(-1.29%)
Apr 24, 2006	55.63	55.69	55.11	55.37	111,744	-0.72(-1.28%)
Apr 21, 2006	55.42	56.17	55.07	56.08	46,112	+1.16(+2.11%)
Apr 20, 2006	55.39	55.39	54.05	54.92	59,484	-0.61(-1.10%)
Apr 19, 2006	54.44	55.53	54.21	55.53	86,844	+0.99(+1.81%)
Apr 18, 2006	53.73	54.58	53.73	54.55	89,764	+1.50(+2.83%)
Apr 17, 2006	52.83	53.13	52.69	53.04	43,345	+0.81(+1.56%)
Apr 13, 2006	52.07	52.26	51.36	52.23	39,810	+0.16(+0.30%)
Apr 12, 2006	52.59	52.68	51.88	52.07	43,191	-0.36(-0.69%)
Apr 11, 2006	53.48	53.50	52.24	52.44	58,408	-0.38(-0.71%)
Apr 10, 2006	52.83	52.99	52.55	52.81	100,831	+0.78(+1.50%)
Apr 07, 2006	52.79	52.79	51.90	52.03	39,041	-0.77(-1.47%)
Apr 06, 2006	53.02	53.20	52.50	52.81	71,012	+0.12(+0.22%)
Apr 05, 2006	52.05	52.76	51.83	52.69	44,728	+0.64(+1.22%)
Apr 04, 2006	51.54	52.08	50.99	52.05	39,810	+0.61(+1.18%)
Apr 03, 2006	51.69	52.30	51.36	51.45	37,043	+0.32(+0.62%)
Mar 31, 2006	51.29	51.29	50.83	51.13	136,491	-0.56(-1.08%)
Mar 30, 2006	51.79	52.12	51.49	51.69	53,336	-0.01(-0.01%)
Mar 29, 2006	51.16	51.70	51.08	51.70	31,202	+0.62(+1.22%)
Mar 28, 2006	51.14	51.53	50.90	51.07	53,951	+0.47(+0.94%)
Mar 27, 2006	50.16	50.75	49.95	50.60	50,262	+0.19(+0.37%)
Mar 24, 2006	50.32	50.68	50.06	50.41	36,889	+0.41(+0.82%)
Mar 23, 2006	49.84	50.08	49.64	50.00	38,887	+0.72(+1.47%)
Mar 22, 2006	49.04	49.84	48.98	49.28	29,358	+0.34(+0.70%)
Mar 21, 2006	48.77	49.53	48.68	48.93	67,323	-0.22(-0.45%)
Mar 20, 2006	49.82	50.20	48.99	49.15	100,831	-0.82(-1.64%)
Mar 17, 2006	50.52	50.52	49.97	49.97	58,408	-0.45(-0.89%)
Mar 16, 2006	49.81	50.68	49.57	50.42	41,193	+0.60(+1.20%)
Mar 15, 2006	49.20	49.82	49.20	49.82	49,186	+0.29(+0.59%)
Mar 14, 2006	48.70	49.59	48.43	49.53	28,743	+0.94(+1.94%)
Mar 13, 2006	48.22	48.73	48.21	48.59	43,499	+0.77(+1.62%)
Mar 10, 2006	47.23	48.09	47.23	47.81	29,358	+0.14(+0.30%)
Mar 09, 2006	48.60	48.60	47.60	47.67	61,021	-0.43(-0.89%)
Mar 08, 2006	47.67	48.45	47.21	48.10	376,889	+0.07(+0.15%)
Mar 07, 2006	48.47	48.47	47.79	48.03	43,499	-0.92(-1.89%)
Mar 06, 2006	50.16	50.16	48.92	48.95	43,499	-1.37(-2.73%)
Mar 03, 2006	50.35	50.82	50.31	50.32	46,726	+0.11(+0.22%)
Mar 02, 2006	49.97	50.47	49.67	50.21	54,873	+0.51(+1.02%)

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.