Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.62	42.71	41.52	42.18	3,026,176	-0.32(-0.76%)
May 30, 2006	43.09	43.60	42.50	42.50	1,697,824	-1.26(-2.88%)
May 26, 2006	43.54	44.53	43.50	43.76	1,667,237	+0.33(+0.76%)
May 25, 2006	43.67	43.97	42.87	43.43	2,356,659	-0.09(-0.21%)
May 24, 2006	43.50	44.98	42.61	43.53	4,384,872	-0.18(-0.41%)
May 23, 2006	44.49	45.05	43.71	43.71	2,716,543	+0.34(+0.78%)
May 22, 2006	44.05	44.10	42.60	43.37	3,386,181	-0.95(-2.14%)
May 19, 2006	44.80	45.14	43.88	44.32	3,145,975	-0.49(-1.08%)
May 18, 2006	45.11	46.06	44.61	44.80	3,325,371	+0.02(+0.04%)
May 17, 2006	45.23	46.08	44.60	44.79	3,888,804	-1.31(-2.84%)
May 16, 2006	46.29	46.95	45.92	46.10	3,152,287	-0.49(-1.04%)
May 15, 2006	47.34	47.83	45.73	46.58	3,078,125	-1.04(-2.18%)
May 12, 2006	48.61	48.67	47.36	47.62	2,790,097	-1.35(-2.76%)
May 11, 2006	49.98	49.98	48.83	48.97	2,349,984	-1.19(-2.37%)
May 10, 2006	49.98	50.97	49.23	50.16	2,637,162	+1.19(+2.42%)
May 09, 2006	49.23	49.73	48.91	48.97	1,523,283	-0.87(-1.74%)
May 08, 2006	50.26	51.09	49.62	49.84	1,788,007	-0.74(-1.47%)
May 05, 2006	49.64	51.19	49.06	50.58	3,088,442	+2.14(+4.42%)
May 04, 2006	49.20	49.64	48.32	48.44	1,419,749	-0.75(-1.52%)
May 03, 2006	48.81	49.80	48.73	49.19	2,698,215	+0.16(+0.34%)
May 02, 2006	49.11	49.23	48.13	49.02	3,501,974	-0.96(-1.91%)
May 01, 2006	50.26	51.06	49.56	49.98	2,251,911	-0.75(-1.48%)
Apr 28, 2006	50.46	51.72	50.31	50.73	2,150,804	-0.36(-0.71%)
Apr 27, 2006	50.99	51.47	49.67	51.09	3,517,996	-1.02(-1.96%)
Apr 26, 2006	51.97	53.76	51.91	52.11	2,522,946	+0.41(+0.80%)
Apr 25, 2006	52.65	52.93	51.23	51.70	2,418,197	-0.95(-1.80%)
Apr 24, 2006	53.92	53.92	52.57	52.65	1,505,562	-1.36(-2.52%)
Apr 21, 2006	54.87	54.87	53.66	54.01	2,126,528	-0.39(-0.71%)
Apr 20, 2006	53.96	55.09	53.18	54.39	2,573,560	-0.31(-0.57%)
Apr 19, 2006	54.71	55.57	53.63	54.71	2,390,159	-0.75(-1.35%)
Apr 18, 2006	51.86	55.58	51.86	55.46	4,218,221	+2.77(+5.25%)
Apr 17, 2006	53.14	53.63	52.23	52.69	1,587,735	-0.59(-1.10%)
Apr 13, 2006	53.80	53.31	52.52	53.27	1,905,622	-0.53(-0.98%)
Apr 12, 2006	54.58	54.95	53.68	53.80	1,858,649	-1.52(-2.74%)
Apr 11, 2006	56.27	56.79	54.95	55.32	2,219,018	-0.46(-0.83%)
Apr 10, 2006	55.79	56.21	55.38	55.78	1,929,290	+0.00(+0.00%)
Apr 07, 2006	55.46	56.44	54.94	55.78	1,829,761	-0.04(-0.07%)
Apr 06, 2006	55.20	55.92	54.75	55.82	2,181,269	+0.08(+0.15%)
Apr 05, 2006	53.72	55.82	53.72	55.74	2,976,775	+2.20(+4.11%)
Apr 04, 2006	53.40	53.96	53.09	53.54	1,871,272	+0.16(+0.31%)
Apr 03, 2006	53.22	53.40	52.77	53.37	2,382,027	-0.16(-0.31%)
Mar 31, 2006	53.80	54.01	53.16	53.54	1,929,897	-0.49(-0.91%)
Mar 30, 2006	54.88	55.04	53.18	54.03	2,142,671	-0.96(-1.74%)
Mar 29, 2006	55.19	55.61	54.38	54.99	1,469,635	-0.19(-0.34%)
Mar 28, 2006	56.32	56.50	54.67	55.18	2,439,317	-0.85(-1.51%)
Mar 27, 2006	55.82	56.68	55.81	56.02	1,638,834	-0.16(-0.29%)
Mar 24, 2006	55.68	56.93	54.51	56.19	4,134,228	+0.31(+0.56%)
Mar 23, 2006	53.96	56.44	53.48	55.88	4,951,947	+2.66(+5.00%)
Mar 22, 2006	53.30	54.29	52.70	53.21	2,412,371	+0.28(+0.53%)
Mar 21, 2006	53.47	53.81	52.66	52.93	2,406,181	-1.04(-1.92%)
Mar 20, 2006	55.32	55.45	53.78	53.97	2,128,834	-1.46(-2.63%)
Mar 17, 2006	55.82	56.48	55.29	55.43	2,583,877	+0.44(+0.81%)
Mar 16, 2006	54.44	55.65	53.94	54.99	2,496,971	+1.33(+2.49%)
Mar 15, 2006	54.40	54.94	53.40	53.65	2,354,353	-1.10(-2.00%)
Mar 14, 2006	52.11	54.75	52.11	54.75	3,157,263	+2.56(+4.91%)
Mar 13, 2006	52.31	53.02	52.11	52.18	1,286,476	+0.08(+0.16%)
Mar 10, 2006	51.08	52.73	50.91	52.10	2,034,403	+0.87(+1.70%)
Mar 09, 2006	52.28	52.70	51.15	51.23	1,685,929	-0.96(-1.85%)
Mar 08, 2006	51.20	52.32	50.92	52.19	2,701,977	+0.64(+1.25%)
Mar 07, 2006	52.32	52.32	50.73	51.55	4,481,853	-1.15(-2.19%)
Mar 06, 2006	53.76	53.84	52.56	52.70	3,424,293	-1.24(-2.29%)
Mar 03, 2006	54.79	54.87	53.68	53.94	2,312,235	-1.20(-2.18%)
Mar 02, 2006	54.82	55.86	54.57	55.14	1,776,962	+0.32(+0.59%)

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.