Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.26	46.29	44.87	46.29	13,821,735	+1.02(+2.26%)
May 30, 2006	46.67	46.69	45.27	45.27	11,664,457	-0.81(-1.76%)
May 26, 2006	45.71	46.26	45.48	46.08	8,989,178	+0.01(+0.02%)
May 25, 2006	45.36	46.28	44.81	46.07	13,521,161	+1.45(+3.24%)
May 24, 2006	44.55	45.74	43.66	44.63	18,478,934	-0.47(-1.03%)
May 23, 2006	45.50	46.76	45.07	45.09	16,672,232	+0.28(+0.61%)
May 22, 2006	44.56	45.33	43.42	44.82	18,756,846	-0.79(-1.73%)
May 19, 2006	45.46	46.14	44.15	45.61	20,222,320	+0.14(+0.31%)
May 18, 2006	46.62	46.95	45.47	45.47	15,137,491	-1.08(-2.32%)
May 17, 2006	46.77	47.55	45.90	46.55	14,162,395	-0.74(-1.57%)
May 16, 2006	47.90	47.93	46.49	47.29	12,513,062	-0.01(-0.03%)
May 15, 2006	47.32	48.49	46.63	47.30	14,833,375	-1.31(-2.69%)
May 12, 2006	50.11	50.35	48.50	48.61	12,764,485	-1.88(-3.72%)
May 11, 2006	52.24	52.77	50.30	50.48	11,671,965	-1.09(-2.12%)
May 10, 2006	50.58	51.58	50.36	51.58	10,430,715	+0.90(+1.78%)
May 09, 2006	50.20	51.06	49.98	50.68	7,677,105	+0.56(+1.13%)
May 08, 2006	50.05	50.29	49.24	50.11	8,634,919	-0.34(-0.67%)
May 05, 2006	50.97	51.13	50.00	50.45	10,712,167	-0.07(-0.14%)
May 04, 2006	50.48	51.25	48.89	50.52	14,661,275	-0.77(-1.50%)
May 03, 2006	51.68	51.68	50.60	51.29	13,334,329	-0.51(-0.98%)
May 02, 2006	50.85	51.86	50.26	51.80	11,451,846	+1.57(+3.12%)
May 01, 2006	49.17	50.58	48.96	50.23	11,886,984	+1.42(+2.91%)
Apr 28, 2006	48.35	49.42	48.30	48.81	10,231,843	+0.98(+2.05%)
Apr 27, 2006	47.83	49.19	46.64	47.83	14,677,564	-0.58(-1.20%)
Apr 26, 2006	48.71	49.88	48.24	48.41	16,203,381	-0.13(-0.26%)
Apr 25, 2006	48.88	49.41	47.39	48.54	14,767,368	+0.06(+0.12%)
Apr 24, 2006	48.47	48.60	47.80	48.48	11,770,976	+0.11(+0.23%)
Apr 21, 2006	49.00	49.00	47.63	48.37	16,016,975	+0.31(+0.65%)
Apr 20, 2006	48.22	48.54	46.80	48.06	23,793,374	+0.23(+0.47%)
Apr 19, 2006	45.52	47.83	45.40	47.83	16,848,866	+2.31(+5.07%)
Apr 18, 2006	44.20	45.65	44.55	45.52	15,098,113	+1.33(+3.00%)
Apr 17, 2006	44.39	44.64	44.02	44.19	9,501,938	+0.39(+0.89%)
Apr 13, 2006	43.57	43.91	42.64	43.81	11,655,109	+0.24(+0.55%)
Apr 12, 2006	44.44	44.48	43.46	43.57	11,644,060	-0.70(-1.58%)
Apr 11, 2006	45.96	45.97	44.08	44.27	14,633,795	-1.38(-3.03%)
Apr 10, 2006	46.38	46.59	45.25	45.65	12,344,786	+22.87(+100.42%)
Apr 07, 2006	23.39	23.47	22.69	22.78	17,784,300	-0.63(-2.68%)
Apr 06, 2006	23.51	23.63	23.10	23.40	17,565,030	-0.07(-0.30%)
Apr 05, 2006	23.12	23.47	22.82	23.47	16,021,932	+0.42(+1.84%)
Apr 04, 2006	22.71	23.07	22.35	23.05	15,720,508	+0.58(+2.59%)
Apr 03, 2006	22.64	23.30	22.41	22.47	19,035,606	+0.13(+0.58%)
Mar 31, 2006	22.46	22.49	22.05	22.34	14,810,570	-0.29(-1.29%)
Mar 30, 2006	22.41	22.65	22.31	22.63	13,568,613	+0.25(+1.13%)
Mar 29, 2006	22.03	22.39	21.98	22.38	14,958,449	+0.39(+1.78%)
Mar 28, 2006	21.92	22.19	21.85	21.99	15,213,697	+0.29(+1.33%)
Mar 27, 2006	21.56	21.81	21.33	21.70	12,422,408	+0.14(+0.63%)
Mar 24, 2006	21.74	21.80	21.40	21.56	11,853,272	-0.15(-0.68%)
Mar 23, 2006	21.27	21.81	21.26	21.71	14,855,331	+0.52(+2.43%)
Mar 22, 2006	21.30	21.72	21.01	21.20	14,984,796	-0.11(-0.51%)
Mar 21, 2006	21.18	21.70	21.07	21.30	16,864,162	+0.02(+0.07%)
Mar 20, 2006	21.71	22.12	21.21	21.29	18,222,554	-0.46(-2.13%)
Mar 17, 2006	21.71	22.03	21.61	21.75	17,374,374	-0.10(-0.44%)
Mar 16, 2006	21.25	21.97	21.18	21.85	17,185,700	+0.58(+2.70%)
Mar 15, 2006	21.18	21.35	20.93	21.27	13,253,024	+0.02(+0.07%)
Mar 14, 2006	20.70	21.27	20.49	21.26	13,962,674	+0.60(+2.89%)
Mar 13, 2006	20.73	20.79	20.44	20.66	16,642,911	+0.04(+0.17%)
Mar 10, 2006	20.24	20.78	20.08	20.63	14,298,659	+0.37(+1.85%)
Mar 09, 2006	20.62	20.70	20.19	20.25	14,306,025	-0.23(-1.12%)
Mar 08, 2006	20.27	20.61	20.01	20.48	20,245,550	+0.21(+1.04%)
Mar 07, 2006	20.65	20.67	20.16	20.27	20,902,792	-0.50(-2.41%)
Mar 06, 2006	21.49	21.49	20.74	20.77	15,939,211	-0.80(-3.71%)
Mar 03, 2006	21.34	21.75	21.29	21.57	11,588,676	+0.14(+0.66%)
Mar 02, 2006	21.09	21.50	20.93	21.43	19,063,652	+0.59(+2.85%)

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.