Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.52	42.86	42.52	42.78	1,396,498	+0.35(+0.84%)
May 30, 2006	42.92	42.98	42.43	42.43	598,245	-0.75(-1.74%)
May 26, 2006	43.18	43.21	42.94	43.18	639,217	+0.24(+0.55%)
May 25, 2006	42.73	42.94	42.56	42.94	560,470	+0.44(+1.03%)
May 24, 2006	42.31	42.62	41.92	42.50	1,301,645	+0.36(+0.86%)
May 23, 2006	42.81	42.94	42.14	42.14	1,296,435	-0.33(-0.78%)
May 22, 2006	42.57	42.76	42.25	42.47	1,704,146	-0.30(-0.69%)
May 19, 2006	42.90	42.92	42.39	42.76	1,320,947	+0.17(+0.40%)
May 18, 2006	43.04	43.14	42.59	42.59	1,330,539	-0.26(-0.61%)
May 17, 2006	43.30	43.51	42.81	42.86	779,069	-0.66(-1.51%)
May 16, 2006	43.79	43.80	43.51	43.52	442,763	-0.19(-0.43%)
May 15, 2006	43.44	43.74	43.30	43.70	1,355,525	+0.17(+0.39%)
May 12, 2006	43.84	43.97	43.52	43.53	851,066	-0.52(-1.17%)
May 11, 2006	44.61	44.61	43.90	44.05	710,978	-0.55(-1.23%)
May 10, 2006	44.73	44.74	44.46	44.60	669,059	-0.16(-0.36%)
May 09, 2006	44.82	44.82	44.66	44.76	576,338	+0.00(+0.00%)
May 08, 2006	44.67	44.86	44.67	44.76	2,099,898	+0.13(+0.28%)
May 05, 2006	44.48	44.80	44.48	44.63	3,192,655	+0.30(+0.67%)
May 04, 2006	44.25	44.39	44.22	44.33	1,135,269	+0.21(+0.48%)
May 03, 2006	44.21	44.28	43.95	44.12	720,452	-0.08(-0.19%)
May 02, 2006	43.66	44.38	43.66	44.21	1,069,428	+0.09(+0.21%)
May 01, 2006	44.50	44.54	44.07	44.12	1,397,090	-0.30(-0.68%)
Apr 28, 2006	44.36	44.51	44.26	44.42	844,080	-0.11(-0.25%)
Apr 27, 2006	44.20	44.73	44.06	44.53	1,027,509	+0.13(+0.29%)
Apr 26, 2006	44.45	44.60	44.29	44.40	659,467	+0.08(+0.19%)
Apr 25, 2006	44.55	44.57	44.19	44.32	892,039	-0.13(-0.28%)
Apr 24, 2006	44.45	44.60	44.11	44.44	916,196	-0.19(-0.44%)
Apr 21, 2006	44.93	44.96	44.39	44.64	1,478,561	-0.10(-0.23%)
Apr 20, 2006	44.70	44.92	44.53	44.74	1,616,399	+0.10(+0.23%)
Apr 19, 2006	44.59	44.66	44.33	44.64	991,154	+0.17(+0.38%)
Apr 18, 2006	44.02	44.52	43.93	44.47	1,014,364	+0.57(+1.31%)
Apr 17, 2006	44.03	44.14	43.63	43.90	992,812	-0.07(-0.15%)
Apr 13, 2006	44.06	44.19	43.86	43.96	1,237,581	-0.09(-0.21%)
Apr 12, 2006	43.95	44.11	43.94	44.06	1,000,746	+0.14(+0.33%)
Apr 11, 2006	44.42	44.44	43.79	43.91	1,082,336	-0.33(-0.74%)
Apr 10, 2006	44.42	44.42	44.16	44.24	429,026	-0.10(-0.23%)
Apr 07, 2006	44.88	44.96	44.28	44.34	416,829	-0.35(-0.77%)
Apr 06, 2006	44.67	44.85	44.49	44.69	531,102	-0.03(-0.06%)
Apr 05, 2006	44.60	44.80	44.52	44.71	1,172,807	+0.18(+0.40%)
Apr 04, 2006	44.39	44.65	44.26	44.54	464,670	+0.12(+0.27%)
Apr 03, 2006	44.69	44.77	44.33	44.42	455,078	-0.12(-0.27%)
Mar 31, 2006	44.67	44.71	44.34	44.54	1,053,087	+0.02(+0.04%)
Mar 30, 2006	44.44	44.83	44.39	44.52	2,069,109	-0.03(-0.08%)
Mar 29, 2006	44.17	44.66	44.17	44.55	606,061	+0.38(+0.86%)
Mar 28, 2006	44.40	44.55	44.04	44.17	4,444,092	-0.23(-0.51%)
Mar 27, 2006	44.42	44.50	44.30	44.40	1,517,876	-0.04(-0.09%)
Mar 24, 2006	44.46	44.60	44.28	44.44	635,073	-0.12(-0.27%)
Mar 23, 2006	44.65	44.65	44.35	44.56	932,538	-0.10(-0.23%)
Mar 22, 2006	44.38	44.68	44.32	44.66	524,589	+0.26(+0.59%)
Mar 21, 2006	44.73	44.93	44.35	44.40	1,340,131	-0.31(-0.70%)
Mar 20, 2006	44.75	44.84	44.62	44.71	1,158,242	+0.03(+0.08%)
Mar 17, 2006	44.56	44.75	44.52	44.68	1,192,583	+0.08(+0.19%)
Mar 16, 2006	44.70	44.77	44.50	44.60	1,205,727	+0.05(+0.11%)
Mar 15, 2006	44.39	44.62	44.24	44.55	2,197,711	+0.27(+0.61%)
Mar 14, 2006	43.95	44.38	43.78	44.28	1,030,824	+0.42(+0.96%)
Mar 13, 2006	44.01	44.08	43.81	43.85	1,223,016	-0.07(-0.15%)
Mar 10, 2006	43.57	43.95	43.45	43.92	826,554	+0.37(+0.85%)
Mar 09, 2006	43.84	43.98	43.55	43.55	2,927,163	-0.22(-0.50%)
Mar 08, 2006	43.64	43.90	43.44	43.77	472,367	+0.13(+0.29%)
Mar 07, 2006	43.81	43.84	43.53	43.64	1,605,031	-0.23(-0.52%)
Mar 06, 2006	44.19	44.19	43.73	43.87	471,301	-0.21(-0.48%)
Mar 03, 2006	44.04	44.51	44.02	44.08	626,547	-0.08(-0.19%)
Mar 02, 2006	44.65	44.65	44.00	44.17	1,095,243	-0.06(-0.13%)

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.