Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	52.47	52.79	52.10	52.55	1,570,628	+0.22(+0.41%)
May 30, 2006	52.69	52.73	52.24	52.33	1,357,964	-11.96(-18.60%)
May 26, 2006	64.65	64.67	64.06	64.29	1,065,384	+11.52(+21.84%)
May 25, 2006	52.90	52.90	52.41	52.77	1,576,563	+0.28(+0.54%)
May 24, 2006	52.29	53.02	52.05	52.49	2,384,816	+0.17(+0.32%)
May 23, 2006	52.57	52.61	52.10	52.32	1,862,102	-0.09(-0.17%)
May 22, 2006	52.08	52.72	51.85	52.41	1,680,263	+0.34(+0.65%)
May 19, 2006	52.09	52.43	51.80	52.07	1,653,249	+0.40(+0.77%)
May 18, 2006	51.53	52.23	51.53	51.67	1,493,051	-0.47(-0.90%)
May 17, 2006	53.02	53.02	51.95	52.14	1,743,297	-1.06(-1.99%)
May 16, 2006	53.29	53.42	52.78	53.20	930,543	-0.18(-0.34%)
May 15, 2006	52.89	53.55	52.81	53.38	1,276,210	+0.63(+1.19%)
May 12, 2006	52.83	53.17	52.75	52.75	1,323,993	-0.06(-0.10%)
May 11, 2006	53.60	53.60	52.69	52.81	1,131,116	-0.79(-1.48%)
May 10, 2006	53.46	53.76	53.31	53.60	1,165,538	-0.10(-0.19%)
May 09, 2006	53.56	53.93	53.36	53.70	1,499,731	+0.14(+0.27%)
May 08, 2006	53.29	53.85	53.21	53.56	2,226,795	+0.34(+0.65%)
May 05, 2006	52.95	53.32	52.71	53.22	1,537,203	+0.44(+0.83%)
May 04, 2006	52.74	53.09	52.69	52.78	1,447,155	+0.19(+0.37%)
May 03, 2006	52.44	52.67	52.19	52.58	1,275,484	-0.08(-0.14%)
May 02, 2006	52.81	53.13	52.62	52.66	1,867,766	+0.13(+0.25%)
May 01, 2006	53.12	53.41	52.49	52.53	1,866,168	-0.72(-1.34%)
Apr 28, 2006	52.16	53.58	52.15	53.24	3,321,604	+0.78(+1.48%)
Apr 27, 2006	51.02	52.88	50.78	52.47	2,840,864	+1.45(+2.85%)
Apr 26, 2006	50.86	51.12	50.81	51.01	1,434,229	+0.18(+0.35%)
Apr 25, 2006	51.05	51.21	50.70	50.83	1,211,433	-0.36(-0.71%)
Apr 24, 2006	51.23	51.35	50.90	51.20	1,174,978	-0.11(-0.21%)
Apr 21, 2006	51.81	51.81	51.21	51.31	1,647,730	-0.18(-0.35%)
Apr 20, 2006	51.09	51.65	50.98	51.49	2,075,311	+0.40(+0.78%)
Apr 19, 2006	51.90	51.90	51.09	51.09	2,145,608	-0.98(-1.89%)
Apr 18, 2006	50.65	52.37	50.65	52.07	3,274,256	+1.40(+2.76%)
Apr 17, 2006	51.02	51.02	50.40	50.68	1,588,472	-0.14(-0.28%)
Apr 13, 2006	50.57	50.85	50.26	50.82	1,418,399	+0.26(+0.52%)
Apr 12, 2006	50.50	50.76	50.37	50.56	1,215,354	+0.06(+0.11%)
Apr 11, 2006	50.83	51.08	50.38	50.50	1,480,561	-0.15(-0.30%)
Apr 10, 2006	50.90	51.03	50.55	50.65	1,527,036	+0.42(+0.84%)
Apr 07, 2006	50.72	50.94	50.15	50.23	1,151,160	-0.49(-0.96%)
Apr 06, 2006	50.59	50.78	50.50	50.72	1,802,408	+0.06(+0.11%)
Apr 05, 2006	50.77	50.87	50.40	50.67	1,166,409	+0.07(+0.14%)
Apr 04, 2006	50.23	50.74	50.07	50.60	1,602,706	+0.52(+1.03%)
Apr 03, 2006	50.33	50.95	49.96	50.08	2,138,781	-0.25(-0.49%)
Mar 31, 2006	50.95	51.17	50.26	50.33	1,883,306	-0.84(-1.64%)
Mar 30, 2006	51.33	51.40	50.88	51.17	1,261,105	+0.01(+0.03%)
Mar 29, 2006	51.87	51.90	51.09	51.16	1,823,323	-0.39(-0.75%)
Mar 28, 2006	51.35	51.61	51.21	51.54	1,072,295	-11.33(-18.02%)
Mar 27, 2006	62.64	62.96	62.46	62.87	879,049	+11.31(+21.93%)
Mar 24, 2006	51.71	51.91	51.45	51.56	1,583,099	-0.41(-0.78%)
Mar 23, 2006	51.76	51.98	51.64	51.97	1,824,340	+0.10(+0.19%)
Mar 22, 2006	52.41	52.47	51.82	51.87	2,637,385	-0.72(-1.36%)
Mar 21, 2006	52.84	52.84	52.12	52.59	2,848,852	-11.56(-18.02%)
Mar 20, 2006	64.46	64.46	63.58	64.15	2,335,439	+12.32(+23.77%)
Mar 17, 2006	51.64	52.02	51.57	51.83	2,983,053	+0.48(+0.94%)
Mar 16, 2006	51.28	51.38	50.95	51.35	1,694,060	+0.22(+0.43%)
Mar 15, 2006	50.44	51.22	50.33	51.13	2,007,921	+0.70(+1.38%)
Mar 14, 2006	50.26	50.74	50.19	50.43	1,849,757	-11.09(-18.02%)
Mar 13, 2006	61.31	61.90	61.23	61.52	1,516,398	+12.00(+24.22%)
Mar 10, 2006	49.88	50.08	49.53	49.53	1,189,647	-0.35(-0.70%)
Mar 09, 2006	49.46	50.01	49.36	49.88	1,397,193	+0.30(+0.61%)
Mar 08, 2006	49.19	49.61	49.04	49.57	1,296,397	+0.36(+0.74%)
Mar 07, 2006	49.48	49.48	49.11	49.21	1,273,305	-10.88(-18.10%)
Mar 06, 2006	60.36	60.36	59.90	60.09	918,221	+10.35(+20.82%)
Mar 03, 2006	49.81	49.88	49.64	49.73	1,519,920	-0.17(-0.34%)
Mar 02, 2006	49.85	50.09	49.75	49.90	1,532,120	+0.08(+0.15%)

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.