Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.24	44.26	43.78	44.07	2,801,207	-0.08(-0.18%)
May 30, 2006	43.67	44.54	43.62	44.15	2,884,103	+0.18(+0.40%)
May 26, 2006	44.15	44.17	43.63	43.98	3,647,605	-0.21(-0.48%)
May 25, 2006	44.08	44.32	43.98	44.19	2,164,681	+0.29(+0.65%)
May 24, 2006	44.20	44.23	43.62	43.90	4,515,550	-0.32(-0.73%)
May 23, 2006	45.00	45.08	44.23	44.23	2,792,818	-0.78(-1.73%)
May 22, 2006	44.80	45.23	44.66	45.00	3,732,639	-0.19(-0.42%)
May 19, 2006	44.54	45.36	44.42	45.19	3,178,023	+0.77(+1.74%)
May 18, 2006	44.63	44.91	44.33	44.42	2,699,231	-0.16(-0.35%)
May 17, 2006	45.55	45.66	44.58	44.58	3,265,689	-1.48(-3.21%)
May 16, 2006	45.89	46.19	45.74	46.06	2,314,519	+0.19(+0.41%)
May 15, 2006	45.52	45.95	45.42	45.87	2,574,393	+0.50(+1.10%)
May 12, 2006	46.15	46.27	45.34	45.37	2,701,862	-0.98(-2.11%)
May 11, 2006	46.45	46.71	46.24	46.35	2,131,785	-0.27(-0.59%)
May 10, 2006	46.21	46.82	46.21	46.62	2,074,712	+0.51(+1.11%)
May 09, 2006	46.43	46.51	45.91	46.11	2,227,346	-0.32(-0.69%)
May 08, 2006	46.44	46.84	46.31	46.43	2,492,319	-0.01(-0.03%)
May 05, 2006	46.42	46.82	46.31	46.44	2,580,807	+0.43(+0.92%)
May 04, 2006	46.27	46.44	46.01	46.02	2,313,203	-0.15(-0.33%)
May 03, 2006	46.76	46.76	46.13	46.17	2,462,548	-0.59(-1.26%)
May 02, 2006	46.64	46.87	46.52	46.76	2,939,203	-0.04(-0.09%)
May 01, 2006	46.21	46.81	46.01	46.80	3,257,301	+0.66(+1.42%)
Apr 28, 2006	45.92	46.39	45.60	46.15	3,444,805	+0.14(+0.30%)
Apr 27, 2006	45.66	46.21	45.39	46.01	3,831,984	+0.06(+0.13%)
Apr 26, 2006	46.18	46.32	45.34	45.95	4,790,226	-0.39(-0.84%)
Apr 25, 2006	47.17	47.19	45.76	46.33	3,799,088	-0.84(-1.78%)
Apr 24, 2006	46.82	47.39	46.66	47.17	3,610,927	+0.33(+0.71%)
Apr 21, 2006	46.81	46.84	46.35	46.84	2,159,417	+0.15(+0.31%)
Apr 20, 2006	46.16	46.83	46.07	46.69	2,958,611	+0.50(+1.08%)
Apr 19, 2006	45.81	46.20	45.60	46.19	2,070,929	+0.50(+1.10%)
Apr 18, 2006	44.99	45.87	44.99	45.69	3,822,773	+0.96(+2.15%)
Apr 17, 2006	44.49	44.75	44.38	44.73	1,711,382	+0.45(+1.02%)
Apr 13, 2006	44.27	44.44	44.08	44.28	1,704,145	+0.01(+0.01%)
Apr 12, 2006	44.49	44.63	44.02	44.27	2,868,807	-0.18(-0.41%)
Apr 11, 2006	44.89	44.95	44.14	44.46	2,865,681	-0.50(-1.11%)
Apr 10, 2006	44.86	45.08	44.66	44.95	1,999,710	+0.08(+0.18%)
Apr 07, 2006	45.45	45.66	44.60	44.88	2,685,908	-0.41(-0.90%)
Apr 06, 2006	45.31	45.47	45.00	45.28	2,186,556	-0.24(-0.53%)
Apr 05, 2006	45.58	45.66	45.28	45.53	3,310,921	-0.07(-0.16%)
Apr 04, 2006	44.92	45.71	44.44	45.60	3,502,536	+0.40(+0.87%)
Apr 03, 2006	45.83	45.83	45.14	45.20	2,871,274	-0.47(-1.04%)
Mar 31, 2006	45.62	45.93	45.59	45.68	3,559,939	-0.06(-0.13%)
Mar 30, 2006	45.78	46.08	45.60	45.74	2,582,946	-0.16(-0.36%)
Mar 29, 2006	45.95	46.19	45.81	45.90	2,429,489	-0.05(-0.11%)
Mar 28, 2006	46.16	46.33	45.87	45.95	2,664,855	-0.21(-0.46%)
Mar 27, 2006	45.90	46.23	45.77	46.16	2,673,408	-0.04(-0.08%)
Mar 24, 2006	46.02	46.40	45.64	46.20	3,268,814	+0.01(+0.03%)
Mar 23, 2006	46.51	46.51	45.96	46.19	2,061,554	-0.32(-0.69%)
Mar 22, 2006	46.39	46.55	46.06	46.51	4,664,073	+0.12(+0.26%)
Mar 21, 2006	46.72	47.29	46.30	46.39	4,475,746	-0.26(-0.56%)
Mar 20, 2006	46.32	46.80	46.21	46.65	3,549,906	+0.47(+1.03%)
Mar 17, 2006	46.18	46.38	45.98	46.18	4,745,653	+0.06(+0.13%)
Mar 16, 2006	45.28	46.23	45.23	46.12	6,270,354	+0.99(+2.20%)
Mar 15, 2006	45.12	45.38	44.88	45.12	3,179,503	+0.09(+0.20%)
Mar 14, 2006	44.70	45.22	44.49	45.03	3,190,359	+0.33(+0.75%)
Mar 13, 2006	45.19	45.57	44.69	44.70	3,500,727	-0.49(-1.09%)
Mar 10, 2006	44.74	45.37	44.52	45.19	3,569,478	+0.45(+1.01%)
Mar 09, 2006	44.64	45.09	44.47	44.74	3,346,119	+0.10(+0.23%)
Mar 08, 2006	44.55	44.69	44.43	44.64	3,296,940	+0.18(+0.41%)
Mar 07, 2006	44.01	44.64	43.93	44.46	3,306,809	+0.20(+0.45%)
Mar 06, 2006	44.81	44.81	44.09	44.26	2,413,863	-0.43(-0.97%)
Mar 03, 2006	44.56	45.22	44.37	44.69	3,527,537	+0.12(+0.26%)
Mar 02, 2006	44.44	44.90	44.25	44.57	3,642,506	-0.01(-0.03%)

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.