Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.26	43.71	43.17	43.51	112,494	+0.53(+1.24%)
May 30, 2006	43.95	43.95	42.97	42.98	95,147	-0.95(-2.16%)
May 26, 2006	43.42	44.05	43.42	43.93	77,671	+0.63(+1.44%)
May 25, 2006	42.68	43.40	42.64	43.31	267,319	+1.00(+2.37%)
May 24, 2006	42.21	43.02	41.52	42.30	254,762	-0.35(-0.82%)
May 23, 2006	43.27	43.58	42.63	42.65	231,719	+0.21(+0.49%)
May 22, 2006	42.68	42.73	41.60	42.44	342,660	-0.90(-2.07%)
May 19, 2006	43.27	43.56	42.63	43.34	430,299	-0.02(-0.04%)
May 18, 2006	43.88	44.25	43.34	43.35	260,846	-0.53(-1.20%)
May 17, 2006	44.97	45.16	43.70	43.88	325,961	-1.21(-2.67%)
May 16, 2006	45.40	45.62	44.42	45.08	159,226	-0.12(-0.26%)
May 15, 2006	45.28	45.47	44.74	45.20	320,783	-0.83(-1.80%)
May 12, 2006	46.94	46.96	45.92	46.02	259,810	-1.11(-2.36%)
May 11, 2006	48.18	48.23	47.13	47.14	165,957	-0.59(-1.25%)
May 10, 2006	47.78	47.79	47.37	47.73	182,010	-0.02(-0.05%)
May 09, 2006	47.49	47.76	47.35	47.76	120,002	+0.40(+0.85%)
May 08, 2006	47.28	47.41	47.14	47.35	259,422	+0.23(+0.49%)
May 05, 2006	47.04	47.17	46.81	47.12	158,838	+0.32(+0.68%)
May 04, 2006	46.66	46.97	46.54	46.80	111,070	+0.41(+0.88%)
May 03, 2006	46.37	46.44	45.96	46.40	129,840	+0.08(+0.17%)
May 02, 2006	46.19	46.32	45.91	46.32	263,435	+0.36(+0.77%)
May 01, 2006	45.92	46.25	45.86	45.96	158,708	+0.54(+1.19%)
Apr 28, 2006	45.14	45.54	45.14	45.42	120,779	+0.39(+0.88%)
Apr 27, 2006	45.17	45.76	44.84	45.03	538,133	-0.80(-1.74%)
Apr 26, 2006	45.93	46.26	45.72	45.82	161,427	-0.08(-0.17%)
Apr 25, 2006	46.55	46.55	45.67	45.90	181,492	-0.28(-0.60%)
Apr 24, 2006	45.87	46.21	45.82	46.18	155,731	+0.04(+0.08%)
Apr 21, 2006	46.04	46.42	45.89	46.14	268,354	+0.58(+1.27%)
Apr 20, 2006	45.91	45.99	45.18	45.56	234,956	-0.49(-1.07%)
Apr 19, 2006	45.53	46.09	45.21	46.06	129,064	+0.62(+1.36%)
Apr 18, 2006	44.60	45.53	44.59	45.44	245,571	+1.26(+2.85%)
Apr 17, 2006	43.95	44.27	43.95	44.18	51,780	+0.36(+0.83%)
Apr 13, 2006	43.72	43.87	43.31	43.82	139,290	+0.09(+0.21%)
Apr 12, 2006	43.64	43.72	43.42	43.72	75,859	+0.25(+0.57%)
Apr 11, 2006	44.35	44.37	43.38	43.48	71,328	-0.27(-0.62%)
Apr 10, 2006	44.12	44.13	43.61	43.75	148,870	-0.06(-0.14%)
Apr 07, 2006	44.44	44.53	43.76	43.81	101,879	-0.62(-1.39%)
Apr 06, 2006	44.26	44.47	44.06	44.43	46,732	+0.25(+0.58%)
Apr 05, 2006	43.86	44.21	43.53	44.17	71,587	+0.49(+1.11%)
Apr 04, 2006	43.60	43.74	43.43	43.68	95,535	+0.14(+0.32%)
Apr 03, 2006	43.62	44.08	43.47	43.55	332,304	+0.29(+0.66%)
Mar 31, 2006	43.44	43.44	42.97	43.26	65,244	-0.19(-0.44%)
Mar 30, 2006	43.72	43.86	43.28	43.45	145,116	+0.24(+0.55%)
Mar 29, 2006	42.86	43.30	42.64	43.21	118,578	+0.65(+1.52%)
Mar 28, 2006	42.95	43.21	42.49	42.56	111,329	-0.29(-0.67%)
Mar 27, 2006	42.60	42.85	42.53	42.85	109,257	+0.34(+0.80%)
Mar 24, 2006	42.33	42.59	42.25	42.51	45,437	-0.02(-0.05%)
Mar 23, 2006	42.29	42.70	42.21	42.53	203,369	+0.21(+0.49%)
Mar 22, 2006	41.95	42.44	41.95	42.32	109,646	+0.33(+0.79%)
Mar 21, 2006	42.49	42.59	41.93	41.99	113,918	-0.47(-1.11%)
Mar 20, 2006	42.66	42.78	42.37	42.46	81,813	-0.25(-0.58%)
Mar 17, 2006	42.83	42.83	42.66	42.71	55,146	+0.05(+0.13%)
Mar 16, 2006	42.69	42.94	42.57	42.66	167,899	+0.03(+0.07%)
Mar 15, 2006	42.51	42.67	42.26	42.63	90,746	+0.45(+1.06%)
Mar 14, 2006	41.62	42.22	41.51	42.18	101,231	+0.73(+1.77%)
Mar 13, 2006	41.60	41.65	41.39	41.44	71,587	+0.04(+0.09%)
Mar 10, 2006	40.76	41.48	40.67	41.41	130,876	+0.71(+1.75%)
Mar 09, 2006	40.96	41.31	40.69	40.69	71,457	-0.10(-0.25%)
Mar 08, 2006	40.73	40.90	40.33	40.79	184,210	-0.32(-0.77%)
Mar 07, 2006	41.43	41.55	40.91	41.11	108,222	-0.53(-1.28%)
Mar 06, 2006	42.34	42.36	41.41	41.64	305,378	-0.66(-1.57%)
Mar 03, 2006	42.12	42.44	42.01	42.31	89,581	+0.22(+0.53%)
Mar 02, 2006	41.65	42.19	41.61	42.09	41,683	+0.25(+0.61%)

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.