Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.09	45.25	44.78	45.21	2,246,303	+0.26(+0.57%)
May 30, 2006	44.68	45.23	44.27	44.95	2,095,959	+0.41(+0.93%)
May 26, 2006	44.93	44.93	44.41	44.54	1,096,757	+0.02(+0.05%)
May 25, 2006	44.63	45.05	44.28	44.52	1,848,903	+0.24(+0.55%)
May 24, 2006	44.75	44.75	43.82	44.28	2,863,590	-0.48(-1.06%)
May 23, 2006	46.03	46.21	44.64	44.75	2,722,818	-1.46(-3.15%)
May 22, 2006	45.80	46.49	45.29	46.21	2,616,253	+0.41(+0.90%)
May 19, 2006	44.79	46.07	44.72	45.80	3,433,577	+1.06(+2.37%)
May 18, 2006	44.73	45.00	44.48	44.74	2,492,655	+0.01(+0.02%)
May 17, 2006	45.46	45.75	44.45	44.73	3,090,797	-1.21(-2.63%)
May 16, 2006	46.66	46.66	45.73	45.94	2,132,559	-0.72(-1.55%)
May 15, 2006	45.82	46.81	45.00	46.66	2,502,509	+0.35(+0.75%)
May 12, 2006	47.37	47.37	46.18	46.32	1,627,327	-1.04(-2.21%)
May 11, 2006	47.45	47.95	47.11	47.36	1,270,751	-0.28(-0.58%)
May 10, 2006	47.77	48.30	47.49	47.64	2,763,219	-0.58(-1.21%)
May 09, 2006	47.91	48.22	47.69	48.22	1,285,955	+0.06(+0.13%)
May 08, 2006	48.91	49.16	47.91	48.16	1,711,087	-0.61(-1.25%)
May 05, 2006	48.84	49.12	48.66	48.77	1,500,914	+0.44(+0.91%)
May 04, 2006	47.52	48.52	47.50	48.33	1,657,171	+0.79(+1.66%)
May 03, 2006	47.59	47.95	47.33	47.54	1,846,792	-0.20(-0.42%)
May 02, 2006	47.45	47.78	47.10	47.74	2,347,519	+0.63(+1.33%)
May 01, 2006	46.71	47.50	46.66	47.11	2,176,480	+0.50(+1.07%)
Apr 28, 2006	48.05	48.23	46.48	46.61	3,341,794	-1.89(-3.90%)
Apr 27, 2006	48.33	49.02	48.13	48.50	1,956,031	+0.18(+0.37%)
Apr 26, 2006	48.70	48.84	47.87	48.33	1,936,604	-0.20(-0.41%)
Apr 25, 2006	48.49	48.70	48.03	48.53	1,929,003	-0.16(-0.32%)
Apr 24, 2006	48.50	48.88	48.48	48.68	2,501,805	+0.46(+0.96%)
Apr 21, 2006	48.44	48.70	48.21	48.22	2,146,496	-0.32(-0.66%)
Apr 20, 2006	48.67	49.03	48.24	48.54	3,353,337	-0.77(-1.56%)
Apr 19, 2006	48.66	49.46	47.67	49.31	4,126,318	+2.10(+4.45%)
Apr 18, 2006	45.85	47.35	45.78	47.20	2,570,080	+1.56(+3.42%)
Apr 17, 2006	45.43	45.89	45.39	45.64	860,681	+0.26(+0.56%)
Apr 13, 2006	45.41	45.74	45.15	45.39	1,334,803	-0.03(-0.06%)
Apr 12, 2006	46.05	46.28	45.26	45.41	1,900,285	-0.64(-1.39%)
Apr 11, 2006	46.18	46.59	45.90	46.05	1,611,279	-0.25(-0.54%)
Apr 10, 2006	46.23	46.41	46.07	46.30	2,000,937	+0.17(+0.37%)
Apr 07, 2006	46.40	46.84	45.84	46.13	1,596,498	-0.09(-0.20%)
Apr 06, 2006	45.93	46.60	45.78	46.22	2,185,771	+0.40(+0.88%)
Apr 05, 2006	45.93	46.22	45.37	45.82	2,435,642	-0.42(-0.91%)
Apr 04, 2006	45.18	46.27	44.95	46.24	3,020,833	+0.72(+1.59%)
Apr 03, 2006	45.63	46.14	45.46	45.51	1,967,574	+0.06(+0.14%)
Mar 31, 2006	45.56	45.87	45.39	45.45	1,865,655	-0.20(-0.44%)
Mar 30, 2006	45.65	46.02	45.60	45.65	2,252,357	-0.17(-0.37%)
Mar 29, 2006	45.46	46.10	45.46	45.82	1,529,772	+0.36(+0.80%)
Mar 28, 2006	46.18	46.31	45.36	45.46	2,302,049	-0.60(-1.31%)
Mar 27, 2006	46.44	46.55	45.79	46.06	3,034,910	+22.75(+97.58%)
Mar 24, 2006	23.16	23.38	23.13	23.31	2,688,469	-23.16(-49.84%)
Mar 23, 2006	46.56	46.81	46.17	46.48	5,869,642	+0.11(+0.23%)
Mar 22, 2006	46.21	46.51	46.11	46.37	2,032,189	+0.16(+0.35%)
Mar 21, 2006	46.74	46.85	46.14	46.21	6,954,152	-0.38(-0.81%)
Mar 20, 2006	46.53	46.84	46.41	46.59	3,700,059	+0.18(+0.38%)
Mar 17, 2006	46.17	46.85	46.12	46.41	6,627,560	+0.45(+0.99%)
Mar 16, 2006	45.89	46.12	45.71	45.95	4,779,501	+0.07(+0.15%)
Mar 15, 2006	45.46	45.93	45.36	45.89	4,112,803	+0.39(+0.86%)
Mar 14, 2006	45.11	45.74	45.11	45.50	3,414,573	+0.26(+0.57%)
Mar 13, 2006	44.75	45.35	44.68	45.24	3,899,956	+0.38(+0.85%)
Mar 10, 2006	44.93	45.07	44.61	44.86	6,025,618	-0.22(-0.48%)
Mar 09, 2006	45.05	45.44	44.94	45.08	5,457,461	-0.00(-0.01%)
Mar 08, 2006	44.97	45.15	44.86	45.08	5,542,487	+0.06(+0.13%)
Mar 07, 2006	44.75	45.33	43.97	45.02	11,093,421	-0.15(-0.32%)
Mar 06, 2006	45.16	45.51	45.06	45.17	6,598,843	-0.23(-0.50%)
Mar 03, 2006	44.63	45.55	44.58	45.40	6,260,989	+0.49(+1.08%)
Mar 02, 2006	44.54	45.02	44.45	44.91	4,969,825	+0.70(+1.59%)

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.