Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.75	44.57	43.75	44.45	19,400	+0.44(+1.00%)
May 30, 2006	44.86	44.87	43.93	44.01	27,100	-0.83(-1.85%)
May 26, 2006	44.99	45.00	44.51	44.84	31,900	-0.30(-0.66%)
May 25, 2006	43.77	45.75	43.65	45.14	131,500	-1.84(-3.92%)
May 24, 2006	47.40	47.75	45.67	46.98	52,800	-2.47(-4.99%)
May 23, 2006	49.40	50.38	49.32	49.45	132,100	+1.95(+4.11%)
May 22, 2006	48.68	49.30	46.66	47.50	185,300	-8.70(-15.48%)
May 19, 2006	56.17	56.28	54.50	56.20	26,500	-0.08(-0.14%)
May 18, 2006	56.50	56.80	56.28	56.28	29,200	+0.08(+0.14%)
May 17, 2006	56.85	57.67	55.80	56.20	64,700	-0.66(-1.16%)
May 16, 2006	56.90	57.16	55.83	56.86	47,000	-2.64(-4.44%)
May 15, 2006	58.49	59.50	58.10	59.50	53,700	+1.21(+2.08%)
May 12, 2006	58.98	59.02	58.00	58.29	79,000	+1.13(+1.98%)
May 11, 2006	57.90	58.20	57.00	57.16	73,300	+0.97(+1.73%)
May 10, 2006	57.25	57.29	55.85	56.19	99,700	-2.96(-5.00%)
May 09, 2006	59.44	59.63	59.00	59.15	47,900	-0.09(-0.15%)
May 08, 2006	59.36	59.66	59.01	59.24	36,500	-0.69(-1.15%)
May 05, 2006	59.24	60.25	59.24	59.93	43,900	+0.78(+1.32%)
May 04, 2006	58.90	59.80	58.74	59.15	37,000	+0.14(+0.24%)
May 03, 2006	59.40	59.40	58.81	59.01	9,000	-0.79(-1.32%)
May 02, 2006	58.80	59.80	58.74	59.80	17,600	+1.38(+2.36%)
May 01, 2006	58.90	58.90	58.37	58.42	63,500	+0.42(+0.72%)
Apr 28, 2006	58.75	58.99	57.75	58.00	92,000	+0.01(+0.02%)
Apr 27, 2006	59.60	59.60	57.85	57.99	28,200	-1.93(-3.22%)
Apr 26, 2006	59.98	60.26	59.91	59.92	25,000	+0.70(+1.18%)
Apr 25, 2006	59.55	59.98	58.83	59.22	14,700	-1.63(-2.68%)
Apr 24, 2006	60.79	60.92	60.22	60.85	32,100	-0.77(-1.25%)
Apr 21, 2006	60.27	62.00	60.27	61.62	41,600	+2.42(+4.09%)
Apr 20, 2006	59.85	59.85	58.95	59.20	20,100	-0.97(-1.61%)
Apr 19, 2006	60.50	60.60	59.85	60.17	23,900	-0.93(-1.52%)
Apr 18, 2006	59.54	61.26	59.54	61.10	71,300	+2.22(+3.77%)
Apr 17, 2006	58.23	59.19	58.21	58.88	34,800	+0.66(+1.13%)
Apr 13, 2006	58.25	58.24	57.75	58.22	13,000	-0.03(-0.05%)
Apr 12, 2006	57.77	58.34	57.77	58.25	17,300	+0.53(+0.92%)
Apr 11, 2006	59.75	59.75	57.62	57.72	43,600	-0.84(-1.43%)
Apr 10, 2006	57.65	58.76	57.56	58.56	46,600	+1.76(+3.10%)
Apr 07, 2006	57.05	57.20	56.30	56.80	91,500	-2.00(-3.40%)
Apr 06, 2006	59.10	59.55	58.69	58.80	42,200	-1.04(-1.74%)
Apr 05, 2006	59.10	59.87	59.00	59.84	26,900	+0.69(+1.17%)
Apr 04, 2006	59.45	59.55	58.82	59.15	49,400	+1.37(+2.37%)
Apr 03, 2006	57.10	58.27	57.10	57.78	45,300	+0.82(+1.44%)
Mar 31, 2006	55.20	57.00	55.20	56.96	51,800	+2.86(+5.29%)
Mar 30, 2006	55.75	56.19	53.58	54.10	117,200	-3.48(-6.04%)
Mar 29, 2006	56.78	57.89	56.60	57.58	41,900	+0.93(+1.64%)
Mar 28, 2006	57.60	57.60	56.01	56.65	96,400	-1.35(-2.33%)
Mar 27, 2006	61.10	61.10	57.38	58.00	151,000	-6.03(-9.42%)
Mar 24, 2006	63.35	64.60	63.20	64.03	30,200	+0.43(+0.68%)
Mar 23, 2006	63.00	63.60	62.72	63.60	48,400	+3.23(+5.35%)
Mar 22, 2006	59.50	60.50	59.45	60.37	50,600	+1.42(+2.41%)
Mar 21, 2006	59.55	59.84	58.95	58.95	14,600	-0.47(-0.79%)
Mar 20, 2006	59.78	59.80	59.38	59.42	13,600	-0.36(-0.60%)
Mar 17, 2006	59.90	59.99	59.77	59.78	8,900	-0.12(-0.20%)
Mar 16, 2006	59.50	60.00	59.40	59.90	19,400	-0.10(-0.17%)
Mar 15, 2006	59.30	60.00	59.30	60.00	17,600	+1.19(+2.02%)
Mar 14, 2006	58.50	58.82	57.70	58.81	22,600	+0.00(+0.00%)
Mar 13, 2006	58.75	59.07	58.75	58.81	15,700	+1.03(+1.78%)
Mar 10, 2006	57.00	57.85	56.85	57.78	12,100	+1.08(+1.90%)
Mar 09, 2006	56.70	57.30	56.65	56.70	12,000	-0.32(-0.56%)
Mar 08, 2006	57.00	57.03	56.35	57.02	37,100	-1.05(-1.81%)
Mar 07, 2006	58.93	58.93	57.90	58.07	23,800	-0.93(-1.58%)
Mar 06, 2006	59.00	60.12	58.84	59.00	33,000	-1.20(-1.99%)
Mar 03, 2006	58.90	60.33	58.90	60.20	69,800	+4.11(+7.33%)
Mar 02, 2006	55.80	56.40	55.68	56.09	34,400	-0.01(-0.02%)

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.