Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	51.30	52.31	50.62	51.65	215,599	+0.61(+1.20%)
May 30, 2006	51.40	51.71	50.78	51.04	194,979	-0.23(-0.45%)
May 26, 2006	50.91	51.51	50.83	51.27	131,628	+0.59(+1.16%)
May 25, 2006	50.48	50.98	49.91	50.68	156,639	+0.67(+1.34%)
May 24, 2006	48.44	50.05	48.00	50.01	147,004	+1.48(+3.05%)
May 23, 2006	49.87	49.90	48.48	48.53	133,406	-1.09(-2.20%)
May 22, 2006	48.20	50.23	48.20	49.62	201,163	+1.08(+2.22%)
May 19, 2006	46.29	49.23	46.10	48.54	259,190	+2.31(+5.00%)
May 18, 2006	46.34	47.20	46.13	46.23	147,463	+0.23(+0.50%)
May 17, 2006	45.53	46.38	45.33	46.00	162,090	+0.05(+0.11%)
May 16, 2006	43.12	46.93	43.12	45.95	331,060	+2.85(+6.61%)
May 15, 2006	44.00	44.00	42.10	43.10	116,236	-1.29(-2.91%)
May 12, 2006	45.24	45.40	44.21	44.39	77,660	-1.02(-2.25%)
May 11, 2006	47.71	47.81	45.26	45.41	68,799	-2.41(-5.04%)
May 10, 2006	48.09	48.60	47.61	47.82	78,017	-0.27(-0.56%)
May 09, 2006	47.20	48.36	46.84	48.09	98,387	+0.69(+1.46%)
May 08, 2006	47.34	47.90	47.13	47.40	45,419	-0.18(-0.38%)
May 05, 2006	47.79	47.83	47.13	47.58	42,039	+0.29(+0.61%)
May 04, 2006	47.33	47.64	46.63	47.29	76,192	+0.30(+0.64%)
May 03, 2006	46.66	47.20	46.05	46.99	103,647	+0.41(+0.88%)
May 02, 2006	46.99	47.48	46.30	46.58	112,031	+0.05(+0.11%)
May 01, 2006	47.64	47.64	46.46	46.53	77,300	-0.39(-0.83%)
Apr 28, 2006	46.72	47.50	46.31	46.92	79,800	+0.10(+0.21%)
Apr 27, 2006	47.04	48.24	46.42	46.82	71,764	-0.53(-1.12%)
Apr 26, 2006	47.69	48.17	46.92	47.35	76,377	+0.04(+0.08%)
Apr 25, 2006	47.17	47.53	46.44	47.31	88,935	+0.38(+0.81%)
Apr 24, 2006	48.43	48.43	46.55	46.93	85,037	-1.41(-2.92%)
Apr 21, 2006	49.04	49.69	48.25	48.34	130,850	-0.61(-1.25%)
Apr 20, 2006	48.92	49.29	48.01	48.95	91,992	+0.18(+0.37%)
Apr 19, 2006	48.07	48.97	48.07	48.77	147,487	+0.73(+1.52%)
Apr 18, 2006	46.22	48.04	45.73	48.04	75,917	+2.17(+4.73%)
Apr 17, 2006	46.47	46.66	45.15	45.87	82,247	-0.69(-1.48%)
Apr 13, 2006	46.31	47.00	45.84	46.56	24,399	+0.31(+0.67%)
Apr 12, 2006	45.87	46.68	45.56	46.25	53,391	+0.38(+0.83%)
Apr 11, 2006	47.79	47.79	45.66	45.87	82,249	-1.62(-3.41%)
Apr 10, 2006	47.90	48.30	47.25	47.49	76,493	-0.60(-1.25%)
Apr 07, 2006	49.10	49.45	47.95	48.09	62,892	-0.77(-1.58%)
Apr 06, 2006	48.60	49.31	47.80	48.86	101,661	+0.27(+0.56%)
Apr 05, 2006	47.74	48.61	47.23	48.59	78,865	+1.11(+2.34%)
Apr 04, 2006	47.45	48.17	46.53	47.48	85,958	-0.37(-0.77%)
Apr 03, 2006	48.05	48.53	47.50	47.85	69,355	-0.20(-0.42%)
Mar 31, 2006	47.79	48.32	47.55	48.05	55,697	+0.35(+0.73%)
Mar 30, 2006	47.98	48.25	47.09	47.70	51,209	-0.11(-0.23%)
Mar 29, 2006	47.29	48.03	46.86	47.81	56,631	+0.83(+1.77%)
Mar 28, 2006	47.43	47.81	46.85	46.98	76,311	-0.51(-1.07%)
Mar 27, 2006	47.75	47.87	47.23	47.49	68,009	-0.15(-0.31%)
Mar 24, 2006	46.72	47.76	46.36	47.64	64,423	+1.06(+2.28%)
Mar 23, 2006	46.96	46.96	46.22	46.58	50,700	-0.30(-0.64%)
Mar 22, 2006	46.33	47.12	45.86	46.88	52,100	+0.54(+1.17%)
Mar 21, 2006	47.14	47.89	46.11	46.34	85,568	-0.98(-2.07%)
Mar 20, 2006	46.77	47.43	46.65	47.32	69,746	+0.38(+0.81%)
Mar 17, 2006	47.65	47.83	46.75	46.94	200,802	-0.43(-0.91%)
Mar 16, 2006	48.11	48.44	46.89	47.37	81,737	-0.52(-1.09%)
Mar 15, 2006	47.49	48.00	46.97	47.89	61,563	+0.55(+1.16%)
Mar 14, 2006	46.07	47.74	46.07	47.34	98,434	+1.05(+2.27%)
Mar 13, 2006	46.10	46.92	46.08	46.29	106,686	+0.42(+0.92%)
Mar 10, 2006	45.64	46.40	45.51	45.87	65,000	+0.17(+0.37%)
Mar 09, 2006	46.00	46.30	45.12	45.70	130,848	-0.08(-0.17%)
Mar 08, 2006	46.37	46.85	45.25	45.78	155,226	-0.71(-1.53%)
Mar 07, 2006	47.49	47.79	46.20	46.49	74,116	-1.03(-2.17%)
Mar 06, 2006	47.66	47.66	47.10	47.52	53,534	-0.24(-0.50%)
Mar 03, 2006	48.08	48.70	47.54	47.76	80,981	-0.57(-1.18%)
Mar 02, 2006	48.70	48.84	47.87	48.33	86,552	+0.03(+0.06%)

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.