Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.48	42.90	41.37	42.21	1,305,076	-0.56(-1.31%)
May 30, 2006	43.39	43.42	42.73	42.77	2,442,369	-0.61(-1.40%)
May 26, 2006	43.05	43.52	42.68	43.38	975,113	+0.33(+0.77%)
May 25, 2006	42.66	43.33	42.51	43.05	1,912,527	+0.56(+1.32%)
May 24, 2006	42.03	42.67	41.64	42.49	1,228,657	+0.31(+0.74%)
May 23, 2006	42.72	43.16	42.07	42.17	720,212	-0.39(-0.93%)
May 22, 2006	42.67	42.73	42.09	42.57	2,093,047	-0.20(-0.47%)
May 19, 2006	42.49	43.17	41.90	42.77	2,208,186	+0.40(+0.95%)
May 18, 2006	42.69	42.87	42.20	42.37	1,474,048	-0.11(-0.26%)
May 17, 2006	42.99	43.15	42.35	42.48	878,995	-0.87(-2.01%)
May 16, 2006	44.02	44.02	43.35	43.35	1,096,536	-0.58(-1.31%)
May 15, 2006	43.05	44.14	42.73	43.93	1,393,213	+0.44(+1.02%)
May 12, 2006	44.05	44.05	43.11	43.49	1,456,217	-0.96(-2.16%)
May 11, 2006	45.84	45.84	44.39	44.45	723,948	-1.60(-3.48%)
May 10, 2006	45.80	46.33	45.52	46.05	735,156	+0.28(+0.60%)
May 09, 2006	46.11	46.15	45.46	45.77	720,721	-0.35(-0.77%)
May 08, 2006	45.64	46.38	45.64	46.12	892,580	+0.59(+1.29%)
May 05, 2006	27.88	46.51	45.17	45.54	1,527,882	-0.15(-0.34%)
May 04, 2006	45.02	45.83	44.85	45.69	748,572	+0.96(+2.15%)
May 03, 2006	43.92	44.74	43.65	44.73	873,560	+0.81(+1.85%)
May 02, 2006	44.22	44.26	43.66	43.92	919,582	-0.67(-1.51%)
May 01, 2006	45.22	45.52	44.49	44.59	642,433	-0.68(-1.51%)
Apr 28, 2006	45.46	45.88	45.23	45.27	570,429	-0.19(-0.41%)
Apr 27, 2006	45.05	46.00	44.83	45.46	861,503	+0.16(+0.35%)
Apr 26, 2006	45.44	45.72	45.22	45.30	835,011	-0.20(-0.44%)
Apr 25, 2006	45.37	45.67	45.22	45.50	1,882,978	+0.09(+0.21%)
Apr 24, 2006	45.58	45.58	44.96	45.41	630,716	-0.31(-0.68%)
Apr 21, 2006	45.81	46.05	45.45	45.72	627,319	+0.05(+0.12%)
Apr 20, 2006	45.50	45.71	44.65	45.67	758,421	+0.09(+0.19%)
Apr 19, 2006	44.98	45.94	44.81	45.58	954,395	+0.51(+1.14%)
Apr 18, 2006	43.55	45.33	43.52	45.06	1,240,544	+1.51(+3.47%)
Apr 17, 2006	43.34	43.85	43.24	43.55	841,124	-0.39(-0.90%)
Apr 13, 2006	44.69	44.59	43.88	43.95	786,272	-0.74(-1.66%)
Apr 12, 2006	44.43	44.91	44.43	44.69	1,005,342	+0.12(+0.26%)
Apr 11, 2006	44.17	44.94	44.09	44.57	1,231,883	+0.41(+0.92%)
Apr 10, 2006	44.43	44.79	43.87	44.16	1,071,402	-0.47(-1.06%)
Apr 07, 2006	45.22	45.44	44.61	44.64	1,199,278	-1.03(-2.26%)
Apr 06, 2006	45.02	46.11	45.02	45.67	982,755	-0.51(-1.10%)
Apr 05, 2006	45.93	46.37	45.91	46.17	918,733	+0.21(+0.46%)
Apr 04, 2006	46.40	46.63	45.91	45.96	1,629,435	-0.51(-1.09%)
Apr 03, 2006	47.81	47.93	44.79	46.47	1,524,995	-1.37(-2.86%)
Mar 31, 2006	47.83	48.17	47.33	47.83	1,538,580	-0.02(-0.04%)
Mar 30, 2006	48.64	48.66	47.46	47.85	1,540,788	-0.61(-1.25%)
Mar 29, 2006	47.40	48.60	47.40	48.46	1,092,460	+1.10(+2.33%)
Mar 28, 2006	46.47	47.36	45.99	47.36	1,768,858	+0.78(+1.67%)
Mar 27, 2006	47.64	47.64	46.58	46.58	1,441,613	-1.08(-2.27%)
Mar 24, 2006	48.14	48.17	47.66	47.66	916,355	-0.57(-1.17%)
Mar 23, 2006	48.10	48.37	47.97	48.23	1,022,494	+0.00(+0.00%)
Mar 22, 2006	48.08	48.60	47.98	48.23	1,062,571	+0.22(+0.45%)
Mar 21, 2006	47.96	48.69	47.26	48.01	1,422,762	-0.05(-0.10%)
Mar 20, 2006	48.52	48.58	47.57	48.06	1,710,100	-0.49(-1.02%)
Mar 17, 2006	48.82	48.87	48.50	48.55	2,246,056	-0.27(-0.54%)
Mar 16, 2006	49.18	49.83	48.80	48.82	2,369,346	-0.34(-0.68%)
Mar 15, 2006	48.26	49.20	48.25	49.15	1,409,177	+0.83(+1.72%)
Mar 14, 2006	48.26	48.66	48.11	48.32	1,350,928	+0.04(+0.07%)
Mar 13, 2006	48.47	48.73	48.01	48.29	1,413,252	-0.58(-1.18%)
Mar 10, 2006	48.58	48.86	48.19	48.86	1,981,644	+0.26(+0.53%)
Mar 09, 2006	47.46	49.19	47.46	48.60	2,657,873	+1.16(+2.44%)
Mar 08, 2006	46.23	47.46	46.16	47.44	2,894,264	+2.00(+4.41%)
Mar 07, 2006	46.44	46.44	45.36	45.44	5,575,403	-1.24(-2.66%)
Mar 06, 2006	46.17	46.98	46.08	46.68	997,869	+0.54(+1.17%)
Mar 03, 2006	46.09	46.29	46.05	46.14	795,612	+0.05(+0.11%)
Mar 02, 2006	45.97	46.30	45.67	46.09	675,549	+0.02(+0.04%)

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.