Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.80	45.80	45.10	45.80	42,639	-0.75(-1.61%)
May 30, 2006	46.55	46.90	46.40	46.55	34,186	-0.50(-1.06%)
May 26, 2006	47.05	47.40	47.00	47.05	8,706	-0.15(-0.32%)
May 25, 2006	47.20	47.20	46.75	47.20	32,840	+1.10(+2.39%)
May 24, 2006	46.10	46.65	45.75	46.10	9,252	-1.20(-2.54%)
May 23, 2006	47.30	47.75	47.00	47.30	18,261	+1.50(+3.28%)
May 22, 2006	45.80	45.80	44.85	45.80	7,652	-0.05(-0.11%)
May 19, 2006	45.85	45.85	44.30	45.85	11,204	+0.25(+0.55%)
May 18, 2006	45.60	45.60	45.05	45.60	9,626	+0.00(+0.00%)
May 17, 2006	46.55	46.85	44.75	45.60	6,179	-0.95(-2.04%)
May 16, 2006	46.55	46.70	46.00	46.55	58,231	+0.05(+0.11%)
May 15, 2006	46.50	46.60	46.05	46.50	8,923	+0.40(+0.87%)
May 12, 2006	46.10	46.65	45.65	46.10	11,869	-0.80(-1.71%)
May 11, 2006	46.90	46.90	46.25	46.90	14,551	+0.00(+0.00%)
May 10, 2006	46.90	46.90	46.10	46.90	7,895	+0.05(+0.11%)
May 09, 2006	46.85	47.15	46.35	46.85	10,234	-0.10(-0.21%)
May 08, 2006	46.95	47.20	46.55	46.95	66,431	-0.45(-0.95%)
May 05, 2006	47.40	47.40	46.50	47.40	24,294	+0.50(+1.07%)
May 04, 2006	46.90	46.90	46.55	46.90	26,500	+0.35(+0.75%)
May 03, 2006	46.55	46.70	46.25	46.55	13,962	-0.25(-0.53%)
May 02, 2006	46.80	46.80	46.35	46.80	44,678	+0.20(+0.43%)
May 01, 2006	46.60	47.00	46.60	46.60	20,733	+0.70(+1.53%)
Apr 28, 2006	45.90	45.90	45.90	45.90	0	-1.25(-2.65%)
Apr 27, 2006	47.15	47.15	46.30	47.15	9,014	-0.10(-0.21%)
Apr 26, 2006	47.25	47.70	46.90	47.25	9,603	-0.80(-1.66%)
Apr 25, 2006	48.05	47.75	47.25	48.05	7,197	+0.00(+0.00%)
Apr 24, 2006	48.05	47.55	46.95	48.05	61,241	+0.00(+0.00%)
Apr 21, 2006	46.95	48.05	47.40	48.05	4,142	+1.10(+2.34%)
Apr 20, 2006	46.25	46.95	46.30	46.95	17,236	+0.70(+1.51%)
Apr 19, 2006	45.35	46.25	45.60	46.25	11,402	+0.90(+1.98%)
Apr 18, 2006	45.35	45.95	45.05	45.35	7,447	-0.20(-0.44%)
Apr 17, 2006	45.55	45.75	45.20	45.55	6,650	-0.15(-0.33%)
Apr 13, 2006	45.90	45.70	45.10	45.70	19,905	-0.20(-0.44%)
Apr 12, 2006	46.35	45.90	45.60	45.90	11,849	-0.45(-0.97%)
Apr 11, 2006	46.35	46.35	45.65	46.35	6,963	+0.45(+0.98%)
Apr 10, 2006	45.90	45.95	45.00	45.90	37,002	+0.95(+2.11%)
Apr 07, 2006	44.95	45.50	44.55	44.95	46,386	-0.35(-0.77%)
Apr 06, 2006	45.30	45.30	44.55	45.30	6,711	+0.35(+0.78%)
Apr 05, 2006	44.95	45.00	44.15	44.95	18,676	+0.30(+0.67%)
Apr 04, 2006	44.65	44.70	44.15	44.65	5,448	+1.00(+2.29%)
Apr 03, 2006	43.65	43.65	43.65	43.65	0	+0.00(+0.00%)
Mar 31, 2006	43.65	43.90	43.20	43.65	7,831	-0.60(-1.36%)
Mar 30, 2006	44.25	44.30	43.75	44.25	36,015	-0.40(-0.90%)
Mar 29, 2006	44.65	44.65	44.40	44.65	13,016	+0.45(+1.02%)
Mar 28, 2006	44.70	44.80	44.10	44.20	30,475	-0.50(-1.12%)
Mar 27, 2006	44.70	44.75	44.10	44.70	11,318	-0.30(-0.67%)
Mar 24, 2006	44.75	45.00	44.35	45.00	5,753	+0.50(+1.12%)
Mar 21, 2006	44.50	45.10	44.50	44.50	15,820	-0.35(-0.78%)
Mar 20, 2006	44.85	45.45	42.03	44.85	33,507	-0.40(-0.88%)
Mar 17, 2006	45.25	45.45	44.90	45.25	15,725	+0.60(+1.34%)
Mar 16, 2006	44.65	45.15	44.15	44.65	88,958	-0.15(-0.33%)
Mar 15, 2006	45.30	45.35	44.75	44.80	26,231	-0.50(-1.10%)
Mar 14, 2006	44.50	45.30	44.85	45.30	8,032	+0.80(+1.80%)
Mar 13, 2006	44.50	44.80	44.45	44.50	9,667	-0.35(-0.78%)
Mar 10, 2006	44.85	44.90	44.35	44.85	15,231	-0.35(-0.77%)
Mar 09, 2006	45.20	45.35	44.75	45.20	34,841	-0.65(-1.42%)
Mar 08, 2006	45.85	45.95	45.35	45.85	5,042	+0.65(+1.44%)
Mar 07, 2006	45.20	46.00	45.20	45.20	9,693	+1.25(+2.84%)
Mar 06, 2006	43.95	43.95	43.95	43.95	0	+0.00(+0.00%)
Mar 03, 2006	43.95	44.87	43.95	43.95	131,811	-1.20(-2.66%)
Mar 02, 2006	45.15	45.40	44.90	45.15	114,438	+0.00(+0.00%)

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.