Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.72	45.74	44.33	45.74	13,987,809	+1.01(+2.26%)
May 30, 2006	46.11	46.14	44.73	44.73	11,804,611	-0.80(-1.76%)
May 26, 2006	45.17	45.71	44.94	45.53	9,097,186	+0.01(+0.02%)
May 25, 2006	44.82	45.73	44.28	45.53	13,683,624	+1.43(+3.24%)
May 24, 2006	44.02	45.20	43.15	44.10	18,700,966	-0.46(-1.03%)
May 23, 2006	44.96	46.21	44.53	44.56	16,872,556	+0.27(+0.61%)
May 22, 2006	44.03	44.79	42.90	44.28	18,982,216	-0.78(-1.73%)
May 19, 2006	44.92	45.59	43.62	45.06	20,465,300	+0.14(+0.31%)
May 18, 2006	46.06	46.39	44.93	44.93	15,319,374	-1.07(-2.32%)
May 17, 2006	46.22	46.99	45.36	45.99	14,332,563	-0.73(-1.57%)
May 16, 2006	47.33	47.36	45.94	46.73	12,663,412	-0.01(-0.03%)
May 15, 2006	46.76	47.92	46.08	46.74	15,011,605	-1.29(-2.69%)
May 12, 2006	49.52	49.75	47.93	48.03	12,917,856	-1.86(-3.72%)
May 11, 2006	51.62	52.15	49.70	49.89	11,812,208	-1.08(-2.12%)
May 10, 2006	49.98	50.97	49.76	50.97	10,556,045	+0.89(+1.78%)
May 09, 2006	49.60	50.45	49.39	50.07	7,769,348	+0.56(+1.13%)
May 08, 2006	49.46	49.69	48.65	49.52	8,738,672	-0.33(-0.67%)
May 05, 2006	50.37	50.52	49.41	49.85	10,840,878	-0.07(-0.14%)
May 04, 2006	49.88	50.64	48.31	49.92	14,837,436	-0.76(-1.50%)
May 03, 2006	51.06	51.06	50.00	50.68	13,494,547	-0.50(-0.98%)
May 02, 2006	50.25	51.25	49.66	51.18	11,589,444	+1.55(+3.12%)
May 01, 2006	48.59	49.98	48.38	49.63	12,029,811	+1.40(+2.91%)
Apr 28, 2006	47.77	48.83	47.73	48.23	10,354,783	+0.97(+2.05%)
Apr 27, 2006	47.26	48.60	46.09	47.26	14,853,921	-0.57(-1.20%)
Apr 26, 2006	48.13	49.29	47.67	47.83	16,398,072	-0.13(-0.26%)
Apr 25, 2006	48.30	48.83	46.83	47.96	14,944,804	+0.06(+0.12%)
Apr 24, 2006	47.89	48.02	47.23	47.90	11,912,409	+0.11(+0.23%)
Apr 21, 2006	48.41	48.41	47.06	47.79	16,209,425	+0.31(+0.65%)
Apr 20, 2006	47.65	47.97	46.24	47.49	24,079,262	+0.22(+0.47%)
Apr 19, 2006	44.98	47.26	44.86	47.26	17,051,312	+2.28(+5.07%)
Apr 18, 2006	43.68	45.11	44.03	44.98	15,279,523	+1.31(+3.00%)
Apr 17, 2006	43.87	44.11	43.50	43.67	9,616,108	+0.38(+0.89%)
Apr 13, 2006	43.05	43.38	42.14	43.29	11,795,150	+0.24(+0.55%)
Apr 12, 2006	43.91	43.95	42.94	43.05	11,783,968	-0.69(-1.58%)
Apr 11, 2006	45.41	45.42	43.56	43.74	14,809,627	-1.37(-3.03%)
Apr 10, 2006	45.83	46.04	44.72	45.11	12,493,114	+22.60(+100.42%)
Apr 07, 2006	23.11	23.20	22.42	22.51	17,997,986	-0.62(-2.68%)
Apr 06, 2006	23.23	23.35	22.83	23.13	17,776,082	-0.07(-0.30%)
Apr 05, 2006	22.85	23.20	22.55	23.20	16,214,442	+0.42(+1.84%)
Apr 04, 2006	22.44	22.79	22.09	22.78	15,909,397	+0.58(+2.59%)
Apr 03, 2006	22.37	23.02	22.15	22.20	19,264,326	+0.13(+0.58%)
Mar 31, 2006	22.19	22.23	21.79	22.07	14,988,526	-0.29(-1.29%)
Mar 30, 2006	22.15	22.38	22.04	22.36	13,731,645	+0.25(+1.13%)
Mar 29, 2006	21.77	22.12	21.72	22.11	15,138,181	+0.39(+1.78%)
Mar 28, 2006	21.66	21.93	21.59	21.73	15,396,496	+0.28(+1.33%)
Mar 27, 2006	21.31	21.55	21.08	21.44	12,571,669	+0.13(+0.63%)
Mar 24, 2006	21.48	21.54	21.15	21.31	11,995,694	-0.15(-0.68%)
Mar 23, 2006	21.02	21.55	21.00	21.45	15,033,824	+0.51(+2.43%)
Mar 22, 2006	21.05	21.46	20.76	20.95	15,164,844	-0.11(-0.51%)
Mar 21, 2006	20.93	21.45	20.82	21.05	17,066,792	+0.02(+0.07%)
Mar 20, 2006	21.45	21.86	20.96	21.04	18,441,506	-0.46(-2.13%)
Mar 17, 2006	21.45	21.77	21.35	21.49	17,583,134	-0.10(-0.44%)
Mar 16, 2006	21.00	21.71	20.93	21.59	17,392,194	+0.57(+2.70%)
Mar 15, 2006	20.93	21.10	20.68	21.02	13,412,265	+0.02(+0.07%)
Mar 14, 2006	20.46	21.02	20.24	21.01	14,130,441	+0.59(+2.89%)
Mar 13, 2006	20.48	20.55	20.20	20.42	16,842,882	+0.03(+0.17%)
Mar 10, 2006	20.00	20.54	19.84	20.38	14,470,464	+0.37(+1.85%)
Mar 09, 2006	20.37	20.46	19.95	20.01	14,477,918	-0.23(-1.12%)
Mar 08, 2006	20.03	20.36	19.78	20.24	20,488,810	+0.21(+1.04%)
Mar 07, 2006	20.40	20.42	19.92	20.03	21,153,948	-0.50(-2.41%)
Mar 06, 2006	21.23	21.23	20.49	20.53	16,130,727	-0.79(-3.71%)
Mar 03, 2006	21.09	21.49	21.03	21.32	11,727,919	+0.14(+0.66%)
Mar 02, 2006	20.84	21.25	20.68	21.18	19,292,710	+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.