Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.55	46.58	45.15	46.58	13,734,801	+1.03(+2.26%)
May 30, 2006	46.96	46.99	45.55	45.55	11,591,092	-0.82(-1.76%)
May 26, 2006	46.00	46.55	45.77	46.37	8,932,639	+0.01(+0.02%)
May 25, 2006	45.65	46.57	45.09	46.36	13,436,117	+1.46(+3.24%)
May 24, 2006	44.83	46.03	43.94	44.91	18,362,708	-0.47(-1.03%)
May 23, 2006	45.79	47.06	45.36	45.38	16,567,369	+0.28(+0.61%)
May 22, 2006	44.84	45.62	43.69	45.10	18,638,870	-0.80(-1.73%)
May 19, 2006	45.75	46.43	44.43	45.90	20,095,130	+0.14(+0.31%)
May 18, 2006	46.91	47.24	45.75	45.75	15,042,281	-1.09(-2.32%)
May 17, 2006	47.07	47.86	46.19	46.84	14,073,319	-0.75(-1.57%)
May 16, 2006	48.20	48.23	46.78	47.59	12,434,359	-0.01(-0.03%)
May 15, 2006	47.62	48.80	46.93	47.60	14,740,078	-1.31(-2.69%)
May 12, 2006	50.43	50.67	48.81	48.91	12,684,201	-1.89(-3.72%)
May 11, 2006	52.57	53.11	50.62	50.80	11,598,552	-1.10(-2.12%)
May 10, 2006	50.90	51.91	50.68	51.91	10,365,109	+0.91(+1.78%)
May 09, 2006	50.51	51.38	50.30	51.00	7,628,818	+0.57(+1.13%)
May 08, 2006	50.37	50.61	49.55	50.43	8,580,609	-0.34(-0.67%)
May 05, 2006	51.29	51.45	50.32	50.77	10,644,791	-0.07(-0.14%)
May 04, 2006	50.80	51.57	49.20	50.84	14,569,060	-0.77(-1.50%)
May 03, 2006	52.01	52.01	50.92	51.61	13,250,461	-0.51(-0.98%)
May 02, 2006	51.17	52.19	50.58	52.13	11,379,817	+1.58(+3.12%)
May 01, 2006	49.48	50.90	49.27	50.55	11,812,219	+1.43(+2.91%)
Apr 28, 2006	48.65	49.73	48.61	49.12	10,167,488	+0.99(+2.05%)
Apr 27, 2006	48.13	49.50	46.94	48.13	14,585,247	-0.58(-1.20%)
Apr 26, 2006	49.02	50.19	48.55	48.72	16,101,468	-0.13(-0.26%)
Apr 25, 2006	49.19	49.72	47.69	48.84	14,674,486	+0.06(+0.12%)
Apr 24, 2006	48.77	48.91	48.10	48.79	11,696,940	+0.11(+0.23%)
Apr 21, 2006	49.31	49.31	47.93	48.67	15,916,233	+0.31(+0.65%)
Apr 20, 2006	48.52	48.85	47.10	48.36	23,643,722	+0.23(+0.47%)
Apr 19, 2006	45.81	48.13	45.69	48.13	16,742,891	+2.32(+5.07%)
Apr 18, 2006	44.48	45.94	44.84	45.81	15,003,151	+1.34(+3.00%)
Apr 17, 2006	44.67	44.92	44.30	44.47	9,442,174	+0.39(+0.89%)
Apr 13, 2006	43.84	44.18	42.91	44.08	11,581,802	+0.24(+0.55%)
Apr 12, 2006	44.72	44.76	43.74	43.84	11,570,823	-0.70(-1.58%)
Apr 11, 2006	46.25	46.26	44.36	44.55	14,541,754	-1.39(-3.03%)
Apr 10, 2006	46.67	46.89	45.54	45.94	12,267,141	+23.02(+100.42%)
Apr 07, 2006	23.53	23.62	22.84	22.92	17,672,442	-0.63(-2.68%)
Apr 06, 2006	23.66	23.78	23.25	23.55	17,454,552	-0.07(-0.30%)
Apr 05, 2006	23.27	23.62	22.97	23.62	15,921,159	+0.43(+1.84%)
Apr 04, 2006	22.86	23.21	22.49	23.20	15,621,631	+0.59(+2.59%)
Apr 03, 2006	22.78	23.44	22.56	22.61	18,915,878	+0.13(+0.58%)
Mar 31, 2006	22.60	22.64	22.19	22.48	14,717,417	-0.29(-1.29%)
Mar 30, 2006	22.56	22.79	22.45	22.78	13,483,271	+0.25(+1.13%)
Mar 29, 2006	22.17	22.53	22.12	22.52	14,864,366	+0.39(+1.78%)
Mar 28, 2006	22.06	22.33	21.99	22.13	15,118,007	+0.29(+1.33%)
Mar 27, 2006	21.70	21.95	21.47	21.84	12,344,275	+0.14(+0.63%)
Mar 24, 2006	21.87	21.94	21.54	21.70	11,778,719	-0.15(-0.68%)
Mar 23, 2006	21.40	21.95	21.39	21.85	14,761,895	+0.52(+2.43%)
Mar 22, 2006	21.44	21.86	21.14	21.33	14,890,546	-0.11(-0.51%)
Mar 21, 2006	21.32	21.84	21.21	21.44	16,758,093	+0.02(+0.07%)
Mar 20, 2006	21.85	22.26	21.34	21.42	18,107,940	-0.47(-2.13%)
Mar 17, 2006	21.85	22.17	21.74	21.89	17,265,094	-0.10(-0.44%)
Mar 16, 2006	21.38	22.11	21.31	21.99	17,077,608	+0.58(+2.70%)
Mar 15, 2006	21.31	21.49	21.06	21.41	13,169,667	+0.02(+0.07%)
Mar 14, 2006	20.83	21.41	20.62	21.39	13,874,853	+0.60(+2.89%)
Mar 13, 2006	20.86	20.92	20.57	20.79	16,538,233	+0.04(+0.17%)
Mar 10, 2006	20.37	20.91	20.21	20.76	14,208,726	+0.38(+1.85%)
Mar 09, 2006	20.75	20.83	20.32	20.38	14,216,045	-0.23(-1.12%)
Mar 08, 2006	20.40	20.74	20.14	20.61	20,118,214	+0.21(+1.05%)
Mar 07, 2006	20.78	20.80	20.28	20.40	20,771,320	-0.50(-2.41%)
Mar 06, 2006	21.62	21.63	20.87	20.90	15,838,958	-0.80(-3.71%)
Mar 03, 2006	21.48	21.89	21.42	21.71	11,515,787	+0.14(+0.66%)
Mar 02, 2006	21.22	21.64	21.06	21.57	18,943,748	+0.60(+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.