Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.68	46.97	46.60	46.97	542,975	+0.55(+1.18%)
May 30, 2006	47.24	47.24	46.42	46.42	560,238	-0.86(-1.81%)
May 26, 2006	47.16	47.29	46.99	47.28	473,113	+0.27(+0.57%)
May 25, 2006	46.71	47.01	46.56	47.01	380,864	+0.64(+1.38%)
May 24, 2006	46.21	46.69	45.87	46.37	1,062,753	+0.16(+0.35%)
May 23, 2006	47.03	47.07	46.20	46.21	3,515,986	-0.36(-0.78%)
May 22, 2006	46.55	46.85	46.19	46.57	547,021	-0.28(-0.59%)
May 19, 2006	46.75	47.03	46.37	46.85	857,755	+0.26(+0.56%)
May 18, 2006	46.97	47.20	46.55	46.59	846,426	-0.22(-0.47%)
May 17, 2006	47.47	47.61	46.81	46.81	882,570	-0.87(-1.83%)
May 16, 2006	47.92	47.95	47.61	47.68	1,060,595	-0.15(-0.32%)
May 15, 2006	47.61	47.87	47.46	47.83	410,535	+0.05(+0.11%)
May 12, 2006	48.20	48.33	47.77	47.78	582,086	-0.65(-1.34%)
May 11, 2006	48.96	48.97	48.34	48.43	418,357	-0.63(-1.29%)
May 10, 2006	49.12	49.15	48.87	49.06	913,859	-0.07(-0.14%)
May 09, 2006	49.11	49.21	49.07	49.13	778,453	-0.00(-0.01%)
May 08, 2006	49.11	49.22	49.07	49.13	361,174	+0.04(+0.09%)
May 05, 2006	48.84	49.22	48.84	49.09	578,310	+0.42(+0.85%)
May 04, 2006	48.67	48.74	48.51	48.67	331,503	+0.23(+0.47%)
May 03, 2006	48.55	48.59	48.29	48.44	264,339	-0.14(-0.29%)
May 02, 2006	48.54	48.60	48.42	48.58	254,359	+0.29(+0.59%)
May 01, 2006	48.74	48.75	48.27	48.30	544,054	-0.23(-0.48%)
Apr 28, 2006	48.46	48.69	48.38	48.53	206,077	+0.09(+0.19%)
Apr 27, 2006	48.00	48.70	47.95	48.44	422,403	+0.14(+0.29%)
Apr 26, 2006	48.38	48.58	48.26	48.30	351,194	+0.01(+0.02%)
Apr 25, 2006	48.47	48.57	48.14	48.29	214,169	-0.16(-0.32%)
Apr 24, 2006	48.54	48.54	48.29	48.44	264,339	-0.14(-0.29%)
Apr 21, 2006	48.86	48.86	48.42	48.58	949,734	-0.02(-0.05%)
Apr 20, 2006	48.52	48.87	48.41	48.61	156,176	+0.07(+0.14%)
Apr 19, 2006	48.46	48.61	48.28	48.54	685,394	+0.14(+0.30%)
Apr 18, 2006	47.77	48.49	47.77	48.40	498,469	+0.82(+1.72%)
Apr 17, 2006	47.59	47.83	47.38	47.58	285,378	-0.07(-0.16%)
Apr 13, 2006	47.66	47.80	47.45	47.65	434,541	-0.01(-0.02%)
Apr 12, 2006	47.60	47.73	47.54	47.66	467,719	+0.10(+0.20%)
Apr 11, 2006	48.11	48.12	47.41	47.57	611,757	-0.43(-0.90%)
Apr 10, 2006	48.08	48.15	47.83	48.00	514,113	+0.06(+0.13%)
Apr 07, 2006	48.56	48.66	47.88	47.94	373,042	-0.52(-1.07%)
Apr 06, 2006	48.48	48.56	48.20	48.45	300,753	-0.02(-0.05%)
Apr 05, 2006	48.33	48.56	48.24	48.48	427,798	+0.18(+0.37%)
Apr 04, 2006	48.08	48.36	47.91	48.30	279,175	+0.28(+0.58%)
Apr 03, 2006	48.16	48.41	47.97	48.02	233,859	-0.05(-0.11%)
Mar 31, 2006	48.14	48.20	47.89	48.07	366,299	+0.03(+0.05%)
Mar 30, 2006	48.23	48.42	47.94	48.05	274,589	-0.13(-0.27%)
Mar 29, 2006	47.73	48.25	47.73	48.18	236,287	+0.45(+0.93%)
Mar 28, 2006	48.07	48.20	47.68	47.73	264,069	-0.28(-0.59%)
Mar 27, 2006	47.99	48.07	47.90	48.01	324,760	-0.03(-0.07%)
Mar 24, 2006	48.01	48.16	47.85	48.05	598,540	+0.06(+0.13%)
Mar 23, 2006	47.94	48.00	47.79	47.98	397,858	-0.01(-0.02%)
Mar 22, 2006	47.73	48.04	47.68	48.00	340,134	+0.29(+0.61%)
Mar 21, 2006	47.98	48.24	47.64	47.71	333,121	-0.27(-0.56%)
Mar 20, 2006	48.25	48.25	47.96	47.97	362,522	-0.30(-0.61%)
Mar 17, 2006	48.25	48.39	48.20	48.27	354,161	+0.04(+0.08%)
Mar 16, 2006	48.29	48.41	48.20	48.23	283,221	+0.10(+0.22%)
Mar 15, 2006	47.88	48.20	47.82	48.13	460,975	+0.21(+0.45%)
Mar 14, 2006	47.45	47.92	47.32	47.91	446,410	+0.49(+1.03%)
Mar 13, 2006	47.52	47.55	47.31	47.42	417,009	+0.11(+0.24%)
Mar 10, 2006	46.93	47.39	46.90	47.31	332,852	+0.37(+0.78%)
Mar 09, 2006	47.27	47.36	46.94	46.94	348,496	-0.25(-0.53%)
Mar 08, 2006	46.98	47.27	46.79	47.19	663,276	+0.13(+0.28%)
Mar 07, 2006	47.17	47.21	46.95	47.06	294,549	-0.24(-0.52%)
Mar 06, 2006	47.69	47.69	47.18	47.31	361,713	-0.30(-0.62%)
Mar 03, 2006	47.55	47.98	47.53	47.60	435,890	-0.08(-0.16%)
Mar 02, 2006	47.64	47.74	47.46	47.68	200,682	-0.03(-0.07%)

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.