Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.26	45.65	44.96	45.12	11,305,843	-0.15(-0.32%)
May 30, 2006	45.38	45.72	45.26	45.27	8,940,521	-0.33(-0.73%)
May 26, 2006	45.27	45.67	45.01	45.60	6,340,579	+0.34(+0.76%)
May 25, 2006	45.12	45.28	44.98	45.26	7,074,009	+0.20(+0.45%)
May 24, 2006	44.81	45.20	44.65	45.06	13,084,881	-0.03(-0.06%)
May 23, 2006	45.32	45.91	44.98	45.08	8,864,911	-0.11(-0.24%)
May 22, 2006	45.08	45.37	44.84	45.19	11,068,567	-0.15(-0.32%)
May 19, 2006	45.67	45.74	44.90	45.34	12,428,831	-0.21(-0.47%)
May 18, 2006	45.46	45.94	45.20	45.55	9,639,068	-0.34(-0.75%)
May 17, 2006	46.17	46.43	45.76	45.90	10,510,968	-0.50(-1.08%)
May 16, 2006	46.87	47.01	46.35	46.40	7,888,184	-0.41(-0.88%)
May 15, 2006	46.20	46.96	46.20	46.81	10,228,362	+0.28(+0.61%)
May 12, 2006	46.57	47.26	46.48	46.53	10,067,758	-0.04(-0.08%)
May 11, 2006	46.68	46.92	46.56	46.57	9,339,640	-0.25(-0.53%)
May 10, 2006	46.82	47.06	46.65	46.82	6,074,263	-0.19(-0.40%)
May 09, 2006	46.59	47.04	46.54	47.00	7,211,771	+0.19(+0.41%)
May 08, 2006	46.65	47.00	46.48	46.81	6,828,765	-0.22(-0.47%)
May 05, 2006	46.85	47.07	46.70	47.03	7,976,189	+0.48(+1.03%)
May 04, 2006	46.80	46.92	46.53	46.55	7,024,252	-0.15(-0.33%)
May 03, 2006	46.61	47.04	46.56	46.70	10,130,442	+0.16(+0.34%)
May 02, 2006	46.37	46.73	46.31	46.55	7,678,531	+0.11(+0.23%)
May 01, 2006	46.64	47.05	46.37	46.44	10,643,949	-0.06(-0.13%)
Apr 28, 2006	47.16	47.22	46.30	46.50	14,523,056	-0.87(-1.84%)
Apr 27, 2006	46.70	47.66	46.70	47.37	14,474,361	+0.30(+0.64%)
Apr 26, 2006	46.78	47.14	46.71	47.07	11,773,134	+0.38(+0.82%)
Apr 25, 2006	46.28	46.82	46.08	46.69	12,140,558	+0.32(+0.68%)
Apr 24, 2006	45.91	46.54	45.80	46.37	11,693,984	+0.25(+0.55%)
Apr 21, 2006	46.59	46.59	45.96	46.12	10,832,176	-0.20(-0.44%)
Apr 20, 2006	46.11	46.79	46.11	46.32	11,044,308	+0.09(+0.20%)
Apr 19, 2006	47.41	47.44	45.89	46.23	18,689,372	-0.82(-1.74%)
Apr 18, 2006	46.25	47.17	46.14	47.05	13,998,924	+0.94(+2.05%)
Apr 17, 2006	46.26	46.83	45.97	46.11	8,205,850	-0.19(-0.41%)
Apr 13, 2006	45.85	46.65	45.81	46.30	8,498,904	+0.69(+1.52%)
Apr 12, 2006	45.80	45.95	45.54	45.60	6,914,999	-0.23(-0.51%)
Apr 11, 2006	46.21	46.34	45.60	45.83	10,552,934	-0.53(-1.14%)
Apr 10, 2006	46.46	46.73	46.31	46.37	6,423,625	-0.21(-0.46%)
Apr 07, 2006	47.21	47.33	46.56	46.58	9,451,195	-0.75(-1.59%)
Apr 06, 2006	47.27	47.62	47.08	47.33	8,754,595	-0.20(-0.43%)
Apr 05, 2006	47.06	47.69	47.05	47.53	9,781,256	+0.41(+0.86%)
Apr 04, 2006	46.90	47.31	46.76	47.13	6,822,567	+0.22(+0.47%)
Apr 03, 2006	46.72	47.21	46.68	46.91	7,298,182	+0.33(+0.72%)
Mar 31, 2006	46.85	47.21	46.47	46.57	10,379,935	-0.41(-0.88%)
Mar 30, 2006	46.81	47.27	46.78	46.99	7,909,787	+0.04(+0.08%)
Mar 29, 2006	46.42	47.18	46.42	46.95	7,777,160	+0.40(+0.85%)
Mar 28, 2006	46.79	47.09	46.47	46.55	7,983,449	-0.37(-0.78%)
Mar 27, 2006	46.86	47.02	46.64	46.92	6,923,675	-0.16(-0.34%)
Mar 24, 2006	46.87	47.28	46.87	47.08	7,434,881	+0.09(+0.19%)
Mar 23, 2006	47.57	47.59	46.83	46.99	9,040,920	-0.71(-1.48%)
Mar 22, 2006	47.07	47.82	47.07	47.69	8,797,978	+0.36(+0.76%)
Mar 21, 2006	47.34	48.00	47.20	47.33	13,110,910	+0.13(+0.27%)
Mar 20, 2006	46.94	47.30	46.87	47.20	6,853,201	+0.16(+0.34%)
Mar 17, 2006	47.07	47.11	46.77	47.04	11,358,079	+0.24(+0.52%)
Mar 16, 2006	47.12	47.28	46.65	46.80	7,613,192	-0.29(-0.61%)
Mar 15, 2006	46.68	47.30	46.67	47.09	9,509,452	+0.28(+0.60%)
Mar 14, 2006	46.03	46.87	46.01	46.81	8,000,093	+0.54(+1.16%)
Mar 13, 2006	46.06	46.53	46.00	46.27	8,094,649	+0.20(+0.44%)
Mar 10, 2006	45.76	46.45	45.76	46.07	8,476,770	+0.31(+0.68%)
Mar 09, 2006	45.89	46.30	45.63	45.76	7,633,024	-0.07(-0.15%)
Mar 08, 2006	45.32	46.08	45.32	45.82	9,862,709	+0.48(+1.06%)
Mar 07, 2006	45.19	45.63	45.10	45.34	7,668,615	+0.16(+0.36%)
Mar 06, 2006	45.13	45.54	45.12	45.18	8,339,185	+0.02(+0.05%)
Mar 03, 2006	44.90	45.65	44.90	45.16	7,710,404	+0.01(+0.03%)
Mar 02, 2006	44.93	45.30	44.92	45.15	7,824,438	+0.02(+0.05%)

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.