Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	50.68	51.00	50.10	50.68	943	-0.22(-0.43%)
May 30, 2006	50.90	51.00	50.75	50.90	1,336	+0.40(+0.79%)
May 26, 2006	50.50	50.50	49.75	50.50	1,448	+1.05(+2.12%)
May 25, 2006	49.45	49.65	49.45	49.45	3,863	+0.95(+1.96%)
May 24, 2006	48.50	49.50	48.10	48.50	5,037	-0.80(-1.62%)
May 23, 2006	49.30	49.90	48.70	49.30	5,616	+0.75(+1.54%)
May 22, 2006	48.55	48.55	48.15	48.55	750	-0.85(-1.72%)
May 19, 2006	49.40	49.50	49.20	49.40	2,018	+0.00(+0.00%)
May 18, 2006	49.40	50.00	49.00	49.40	3,657	+0.25(+0.51%)
May 17, 2006	49.75	50.40	48.50	49.15	5,298	-0.60(-1.21%)
May 16, 2006	49.75	50.72	49.50	49.75	6,507	-0.65(-1.29%)
May 15, 2006	50.40	51.50	49.75	50.40	8,829	-2.25(-4.27%)
May 12, 2006	52.65	53.00	51.25	52.65	12,872	+0.15(+0.29%)
May 11, 2006	52.50	53.00	51.70	52.50	3,019	-0.85(-1.59%)
May 10, 2006	53.35	54.00	53.10	53.35	9,840	+0.85(+1.62%)
May 09, 2006	52.50	52.50	51.60	52.50	14,883	+1.20(+2.34%)
May 08, 2006	51.30	52.30	51.25	51.30	3,143	+0.00(+0.00%)
May 05, 2006	51.30	52.30	51.25	51.30	5,942	-1.00(-1.91%)
May 04, 2006	52.30	52.30	51.33	52.30	9,435	+1.30(+2.55%)
May 03, 2006	51.00	51.10	50.25	51.00	4,283	+0.10(+0.20%)
May 02, 2006	50.90	51.00	50.50	50.90	1,685	+1.05(+2.11%)
May 01, 2006	49.85	50.65	49.75	49.85	4,908	-0.15(-0.30%)
Apr 28, 2006	50.00	50.00	50.00	50.00	0	+0.00(+0.00%)
Apr 27, 2006	50.00	50.15	48.60	50.00	17,633	+0.00(+0.00%)
Apr 26, 2006	50.00	50.00	49.40	50.00	9,634	+0.90(+1.83%)
Apr 25, 2006	49.10	50.00	49.55	49.10	4,238	+0.00(+0.00%)
Apr 24, 2006	49.10	49.25	48.60	49.10	4,676	+0.00(+0.00%)
Apr 21, 2006	48.00	49.10	48.60	49.10	2,429	+1.10(+2.29%)
Apr 20, 2006	45.65	48.00	47.40	48.00	3,226	+2.35(+5.15%)
Apr 19, 2006	44.50	45.65	45.10	45.65	718	+1.15(+2.58%)
Apr 18, 2006	44.50	44.60	43.90	44.50	3,872	-0.40(-0.89%)
Apr 17, 2006	44.90	45.06	44.50	44.90	3,525	+0.45(+1.01%)
Apr 13, 2006	44.00	44.50	43.60	44.45	6,458	+0.45(+1.02%)
Apr 12, 2006	43.45	44.25	43.45	44.00	1,498	+0.55(+1.27%)
Apr 11, 2006	43.45	44.00	43.40	43.45	2,283	-1.05(-2.36%)
Apr 10, 2006	44.50	44.50	43.80	44.50	2,356	+0.30(+0.68%)
Apr 07, 2006	44.20	44.80	44.20	44.20	2,135	-1.25(-2.75%)
Apr 06, 2006	45.45	45.60	44.90	45.45	2,768	-0.55(-1.20%)
Apr 05, 2006	46.00	46.00	45.35	46.00	1,975	+0.70(+1.55%)
Apr 04, 2006	45.30	45.45	45.30	45.30	1,611	+0.90(+2.03%)
Apr 03, 2006	44.40	44.40	44.40	44.40	0	+0.00(+0.00%)
Mar 31, 2006	44.40	45.00	44.40	44.40	2,429	-0.90(-1.99%)
Mar 30, 2006	45.30	45.40	44.60	45.30	6,214	+1.20(+2.72%)
Mar 29, 2006	44.10	44.65	44.10	44.10	2,271	-0.45(-1.01%)
Mar 28, 2006	44.50	44.80	44.15	44.55	2,486	+0.05(+0.11%)
Mar 27, 2006	44.50	44.65	44.00	44.50	1,872	-0.75(-1.66%)
Mar 24, 2006	44.55	45.25	44.35	45.25	2,734	+0.50(+1.12%)
Mar 21, 2006	44.75	45.00	44.00	44.75	2,956	-0.35(-0.78%)
Mar 20, 2006	45.10	45.10	45.00	45.10	1,975	+0.50(+1.12%)
Mar 17, 2006	44.60	44.65	43.90	44.60	5,044	+0.30(+0.68%)
Mar 16, 2006	44.30	44.40	44.30	44.30	1,074	+0.30(+0.68%)
Mar 15, 2006	43.75	44.50	43.54	44.00	2,060	+0.25(+0.57%)
Mar 14, 2006	43.75	43.90	42.90	43.75	3,075	+0.00(+0.00%)
Mar 13, 2006	43.75	43.75	43.20	43.75	2,879	+0.00(+0.00%)
Mar 10, 2006	43.75	43.75	43.00	43.75	3,673	+0.25(+0.57%)
Mar 09, 2006	43.50	43.50	42.39	43.50	4,800	+0.40(+0.93%)
Mar 08, 2006	43.10	43.25	42.40	43.10	1,888	-0.65(-1.49%)
Mar 07, 2006	43.75	43.75	43.60	43.75	3,088	-0.10(-0.23%)
Mar 06, 2006	43.85	43.85	43.85	43.85	0	+0.00(+0.00%)
Mar 03, 2006	43.85	44.05	43.30	43.85	8,703	+0.40(+0.92%)
Mar 02, 2006	43.45	43.75	43.00	43.45	1,125	+0.10(+0.23%)

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.