Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	37.87	38.17	37.45	37.98	604,935	+0.23(+0.61%)
May 30, 2006	37.45	38.94	37.30	37.75	1,080,029	+1.14(+3.11%)
May 26, 2006	35.90	36.63	35.41	36.61	1,109,864	+0.96(+2.69%)
May 25, 2006	35.08	35.77	34.85	35.65	823,114	+0.67(+1.92%)
May 24, 2006	37.29	37.29	34.70	34.98	1,521,580	-2.34(-6.27%)
May 23, 2006	37.39	37.59	37.22	37.32	705,965	+0.10(+0.27%)
May 22, 2006	37.43	37.45	37.02	37.22	973,161	-0.21(-0.56%)
May 19, 2006	37.01	37.77	36.98	37.43	1,008,808	+0.35(+0.94%)
May 18, 2006	36.95	37.56	36.95	37.08	1,353,987	+0.20(+0.54%)
May 17, 2006	37.50	37.50	36.51	36.88	1,117,066	-0.43(-1.15%)
May 16, 2006	36.65	37.99	36.65	37.31	970,093	+0.57(+1.55%)
May 15, 2006	36.89	37.11	36.13	36.74	1,027,457	-0.36(-0.97%)
May 12, 2006	37.22	37.46	36.13	37.10	1,024,607	-0.11(-0.30%)
May 11, 2006	39.75	39.91	37.07	37.21	2,022,617	-2.60(-6.53%)
May 10, 2006	40.39	40.62	39.78	39.81	322,675	-0.78(-1.92%)
May 09, 2006	41.22	41.23	40.40	40.59	374,893	-0.62(-1.50%)
May 08, 2006	41.18	41.70	40.85	41.21	339,218	-0.19(-0.46%)
May 05, 2006	40.35	41.45	40.25	41.40	700,707	+1.05(+2.60%)
May 04, 2006	40.20	40.48	40.01	40.35	442,345	+0.06(+0.15%)
May 03, 2006	39.81	40.49	39.81	40.29	921,100	+0.38(+0.95%)
May 02, 2006	40.55	40.65	39.78	39.91	988,656	-0.72(-1.77%)
May 01, 2006	39.51	41.00	39.44	40.63	1,338,260	+0.98(+2.47%)
Apr 28, 2006	38.93	39.84	38.30	39.65	1,310,700	+0.48(+1.23%)
Apr 27, 2006	40.97	40.97	38.79	39.17	2,042,123	-1.76(-4.30%)
Apr 26, 2006	40.99	41.60	40.59	40.93	1,223,916	+0.08(+0.20%)
Apr 25, 2006	42.45	42.73	40.38	40.85	1,867,990	-1.59(-3.75%)
Apr 24, 2006	43.39	43.39	41.91	42.44	1,457,068	-0.14(-0.33%)
Apr 21, 2006	46.49	46.49	41.42	42.58	3,202,874	-4.52(-9.60%)
Apr 20, 2006	45.87	47.65	45.87	47.10	1,103,894	+0.35(+0.75%)
Apr 19, 2006	47.24	47.24	46.51	46.75	566,641	-0.21(-0.45%)
Apr 18, 2006	46.20	47.00	45.51	46.96	404,210	+0.77(+1.67%)
Apr 17, 2006	45.97	46.26	45.68	46.19	465,622	+0.56(+1.23%)
Apr 13, 2006	45.26	45.82	44.81	45.63	565,125	+1.09(+2.45%)
Apr 12, 2006	45.01	45.29	44.29	44.54	438,226	-0.47(-1.04%)
Apr 11, 2006	45.90	45.99	44.38	45.01	448,061	-0.95(-2.07%)
Apr 10, 2006	46.23	46.40	45.40	45.96	314,485	-0.30(-0.65%)
Apr 07, 2006	46.87	47.18	45.80	46.26	374,149	-0.72(-1.53%)
Apr 06, 2006	46.81	47.30	46.47	46.98	458,553	+0.02(+0.04%)
Apr 05, 2006	47.03	47.15	46.72	46.96	447,271	-0.14(-0.30%)
Apr 04, 2006	47.47	47.82	47.01	47.10	498,099	-0.50(-1.05%)
Apr 03, 2006	47.68	47.99	47.28	47.60	640,432	+0.15(+0.32%)
Mar 31, 2006	47.37	47.60	47.01	47.45	475,543	+0.24(+0.51%)
Mar 30, 2006	47.03	47.49	46.81	47.21	330,839	+0.09(+0.19%)
Mar 29, 2006	46.45	47.49	45.93	47.12	528,615	+0.45(+0.96%)
Mar 28, 2006	46.43	46.97	46.00	46.67	902,223	+0.00(+0.00%)
Mar 27, 2006	46.60	46.90	46.28	46.67	812,740	-0.01(-0.02%)
Mar 24, 2006	46.37	47.00	45.90	46.68	517,883	+0.10(+0.21%)
Mar 23, 2006	46.58	46.92	46.11	46.58	395,200	-0.10(-0.21%)
Mar 22, 2006	46.50	47.16	46.06	46.68	638,600	-0.08(-0.17%)
Mar 21, 2006	46.84	47.00	46.12	46.76	543,263	-0.43(-0.91%)
Mar 20, 2006	47.04	47.25	46.51	47.19	501,319	+0.08(+0.17%)
Mar 17, 2006	46.58	47.17	46.47	47.11	460,230	+0.39(+0.83%)
Mar 16, 2006	46.19	46.92	45.88	46.72	805,373	+0.76(+1.65%)
Mar 15, 2006	44.64	46.25	44.63	45.96	711,703	+1.22(+2.73%)
Mar 14, 2006	44.10	44.86	43.65	44.74	558,857	+0.74(+1.68%)
Mar 13, 2006	43.58	44.34	43.48	44.00	482,188	+0.38(+0.87%)
Mar 10, 2006	43.39	43.95	43.11	43.62	417,471	+0.11(+0.25%)
Mar 09, 2006	43.78	43.96	43.01	43.51	386,827	-0.44(-1.00%)
Mar 08, 2006	43.36	44.15	43.05	43.95	493,038	+0.43(+0.99%)
Mar 07, 2006	44.37	44.37	43.31	43.52	485,413	-0.69(-1.56%)
Mar 06, 2006	44.45	45.26	43.60	44.21	549,738	-0.14(-0.32%)
Mar 03, 2006	42.91	44.92	42.60	44.35	1,033,183	+1.65(+3.86%)
Mar 02, 2006	43.35	43.38	42.51	42.70	404,595	-0.57(-1.32%)

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.