Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.73	52.57	51.59	51.82	421,605	+0.19(+0.36%)
May 30, 2006	52.02	52.10	51.35	51.63	675,858	-0.52(-1.00%)
May 26, 2006	52.53	52.65	51.64	52.15	449,047	-0.37(-0.70%)
May 25, 2006	50.82	52.79	50.79	52.52	824,094	+3.00(+6.06%)
May 24, 2006	49.97	49.97	48.31	49.52	921,316	-0.65(-1.29%)
May 23, 2006	50.92	52.00	50.13	50.16	612,647	-0.74(-1.46%)
May 22, 2006	52.09	52.14	50.65	50.91	918,267	-1.53(-2.91%)
May 19, 2006	51.81	53.25	51.50	52.43	416,562	+0.41(+0.79%)
May 18, 2006	52.74	53.91	51.86	52.02	642,904	+0.12(+0.23%)
May 17, 2006	52.87	53.17	51.88	51.90	558,114	-1.37(-2.58%)
May 16, 2006	53.79	54.12	53.28	53.28	580,161	-0.60(-1.11%)
May 15, 2006	52.01	54.55	52.01	53.87	774,604	+2.55(+4.97%)
May 12, 2006	52.82	52.82	51.15	51.32	419,025	-1.59(-3.01%)
May 11, 2006	52.94	53.93	52.78	52.92	456,905	-0.03(-0.05%)
May 10, 2006	53.33	53.35	52.52	52.94	291,546	-0.47(-0.88%)
May 09, 2006	52.70	53.86	52.70	53.41	410,229	+0.67(+1.28%)
May 08, 2006	51.96	53.18	51.94	52.74	434,857	+0.56(+1.08%)
May 05, 2006	52.01	52.67	51.91	52.18	389,589	+0.48(+0.92%)
May 04, 2006	51.67	51.83	51.36	51.70	506,043	+0.11(+0.21%)
May 03, 2006	52.01	52.53	51.32	51.59	1,158,212	-0.09(-0.17%)
May 02, 2006	48.60	52.75	48.47	51.67	1,345,618	+4.80(+10.24%)
May 01, 2006	46.45	47.71	46.45	46.87	519,178	+0.33(+0.71%)
Apr 28, 2006	45.03	46.94	45.03	46.54	403,544	+0.70(+1.53%)
Apr 27, 2006	45.83	46.34	45.73	45.84	399,088	-0.46(-0.99%)
Apr 26, 2006	46.54	47.01	46.05	46.30	332,476	-0.58(-1.24%)
Apr 25, 2006	45.99	47.05	45.87	46.88	516,246	+0.93(+2.02%)
Apr 24, 2006	45.19	46.51	45.14	45.95	661,551	+0.84(+1.85%)
Apr 21, 2006	45.74	45.82	44.92	45.12	389,589	-0.20(-0.43%)
Apr 20, 2006	45.18	45.65	44.96	45.31	322,624	+0.14(+0.30%)
Apr 19, 2006	44.90	45.54	44.76	45.18	495,723	+0.24(+0.53%)
Apr 18, 2006	44.36	45.02	43.95	44.94	575,939	+0.24(+0.53%)
Apr 17, 2006	44.23	45.21	44.04	44.70	842,858	+0.81(+1.85%)
Apr 13, 2006	42.98	44.22	42.68	43.89	401,199	+0.91(+2.12%)
Apr 12, 2006	41.94	43.27	41.94	42.98	364,609	+0.22(+0.52%)
Apr 11, 2006	42.81	43.26	42.60	42.75	485,051	-0.15(-0.34%)
Apr 10, 2006	42.17	43.06	42.14	42.90	436,851	+0.90(+2.15%)
Apr 07, 2006	42.08	42.45	41.84	42.00	737,193	-0.50(-1.18%)
Apr 06, 2006	41.95	42.82	41.78	42.50	485,637	+0.34(+0.81%)
Apr 05, 2006	41.42	42.23	41.07	42.16	805,565	-0.69(-1.61%)
Apr 04, 2006	42.75	43.38	42.12	42.85	747,748	+0.55(+1.31%)
Apr 03, 2006	40.54	42.61	40.54	42.29	956,850	+1.76(+4.33%)
Mar 31, 2006	41.06	41.30	39.80	40.54	1,298,005	-1.80(-4.25%)
Mar 30, 2006	42.10	42.46	41.78	42.34	543,689	-0.09(-0.20%)
Mar 29, 2006	42.52	42.53	40.90	42.42	724,410	+0.71(+1.70%)
Mar 28, 2006	41.74	42.78	41.63	41.71	1,078,582	-0.08(-0.18%)
Mar 27, 2006	40.90	41.89	40.69	41.79	677,031	+0.89(+2.17%)
Mar 24, 2006	40.20	40.93	39.91	40.90	781,641	+0.92(+2.30%)
Mar 23, 2006	38.96	40.14	38.84	39.98	614,640	+1.04(+2.67%)
Mar 22, 2006	38.16	39.04	38.16	38.94	519,178	+0.66(+1.71%)
Mar 21, 2006	37.89	38.55	37.77	38.29	626,133	+0.34(+0.90%)
Mar 20, 2006	36.65	38.37	36.62	37.94	676,327	+1.37(+3.75%)
Mar 17, 2006	35.90	36.79	35.86	36.57	563,977	+0.80(+2.24%)
Mar 16, 2006	35.35	36.02	35.35	35.77	598,574	+0.12(+0.33%)
Mar 15, 2006	35.22	36.13	35.03	35.65	475,434	+0.59(+1.68%)
Mar 14, 2006	34.88	35.22	34.63	35.06	295,416	+0.11(+0.32%)
Mar 13, 2006	34.32	35.25	34.32	34.95	464,762	+0.84(+2.48%)
Mar 10, 2006	33.68	34.19	33.60	34.11	445,529	+0.49(+1.45%)
Mar 09, 2006	33.07	33.92	32.98	33.62	346,783	+0.59(+1.78%)
Mar 08, 2006	33.26	33.59	33.01	33.03	237,365	-0.14(-0.41%)
Mar 07, 2006	33.02	33.67	32.97	33.17	263,987	+0.01(+0.03%)
Mar 06, 2006	31.80	33.42	31.80	33.16	218,953	+0.55(+1.70%)
Mar 03, 2006	32.62	33.26	32.61	32.61	241,118	-0.12(-0.36%)
Mar 02, 2006	33.32	33.57	32.68	32.73	204,645	-0.60(-1.79%)

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.