Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.46	46.47	45.97	46.28	2,667,458	-0.08(-0.18%)
May 30, 2006	45.86	46.77	45.81	46.37	2,746,396	+0.19(+0.40%)
May 26, 2006	46.37	46.39	45.82	46.18	3,473,443	-0.22(-0.48%)
May 25, 2006	46.29	46.54	46.19	46.40	2,061,324	+0.30(+0.65%)
May 24, 2006	46.42	46.45	45.80	46.10	4,299,946	-0.34(-0.73%)
May 23, 2006	47.26	47.34	46.44	46.44	2,659,470	-0.82(-1.73%)
May 22, 2006	47.05	47.50	46.90	47.26	3,554,418	-0.20(-0.42%)
May 19, 2006	46.77	47.64	46.65	47.46	3,026,282	+0.81(+1.74%)
May 18, 2006	46.86	47.16	46.56	46.65	2,570,351	-0.17(-0.35%)
May 17, 2006	47.83	47.95	46.81	46.81	3,109,763	-1.55(-3.21%)
May 16, 2006	48.19	48.51	48.04	48.36	2,204,008	+0.20(+0.41%)
May 15, 2006	47.80	48.25	47.69	48.17	2,451,474	+0.52(+1.10%)
May 12, 2006	48.47	48.59	47.62	47.64	2,572,857	-1.03(-2.11%)
May 11, 2006	48.78	49.05	48.56	48.67	2,029,999	-0.29(-0.59%)
May 10, 2006	48.52	49.17	48.52	48.96	1,975,651	+0.54(+1.11%)
May 09, 2006	48.76	48.84	48.21	48.42	2,120,998	-0.34(-0.69%)
May 08, 2006	48.77	49.19	48.63	48.76	2,373,318	-0.01(-0.03%)
May 05, 2006	48.75	49.16	48.63	48.77	2,457,582	+0.45(+0.92%)
May 04, 2006	48.59	48.77	48.32	48.33	2,202,755	-0.16(-0.33%)
May 03, 2006	49.10	49.10	48.45	48.49	2,344,969	-0.62(-1.26%)
May 02, 2006	48.98	49.22	48.85	49.10	2,798,865	-0.04(-0.09%)
May 01, 2006	48.52	49.16	48.31	49.15	3,101,775	+0.69(+1.42%)
Apr 28, 2006	48.22	48.72	47.89	48.46	3,280,326	+0.15(+0.30%)
Apr 27, 2006	47.95	48.52	47.66	48.31	3,649,018	+0.06(+0.13%)
Apr 26, 2006	48.49	48.64	47.61	48.25	4,561,508	-0.41(-0.84%)
Apr 25, 2006	49.54	49.56	48.06	48.66	3,617,694	-0.88(-1.78%)
Apr 24, 2006	49.16	49.77	49.00	49.54	3,438,516	+0.35(+0.71%)
Apr 21, 2006	49.16	49.19	48.67	49.19	2,056,312	+0.15(+0.31%)
Apr 20, 2006	48.48	49.18	48.38	49.03	2,817,346	+0.52(+1.08%)
Apr 19, 2006	48.10	48.52	47.89	48.51	1,972,048	+0.53(+1.10%)
Apr 18, 2006	47.25	48.17	47.25	47.98	3,640,247	+1.01(+2.15%)
Apr 17, 2006	46.72	47.00	46.61	46.97	1,629,669	+0.47(+1.02%)
Apr 13, 2006	46.49	46.67	46.29	46.50	1,622,778	+0.01(+0.01%)
Apr 12, 2006	46.72	46.86	46.23	46.49	2,731,830	-0.19(-0.41%)
Apr 11, 2006	47.14	47.20	46.35	46.69	2,728,854	-0.52(-1.11%)
Apr 10, 2006	47.11	47.34	46.90	47.21	1,904,230	+0.08(+0.18%)
Apr 07, 2006	47.73	47.95	46.83	47.13	2,557,664	-0.43(-0.90%)
Apr 06, 2006	47.58	47.75	47.26	47.55	2,082,155	-0.26(-0.53%)
Apr 05, 2006	47.87	47.95	47.55	47.81	3,152,834	-0.08(-0.16%)
Apr 04, 2006	47.17	48.00	46.67	47.89	3,335,301	+0.41(+0.87%)
Apr 03, 2006	48.13	48.13	47.41	47.47	2,734,179	-0.50(-1.04%)
Mar 31, 2006	47.90	48.23	47.88	47.97	3,389,963	-0.06(-0.13%)
Mar 30, 2006	48.08	48.39	47.89	48.03	2,459,618	-0.17(-0.36%)
Mar 29, 2006	48.25	48.51	48.10	48.20	2,313,488	-0.05(-0.11%)
Mar 28, 2006	48.48	48.65	48.17	48.26	2,537,617	-0.22(-0.46%)
Mar 27, 2006	48.20	48.55	48.07	48.48	2,545,761	-0.04(-0.08%)
Mar 24, 2006	48.33	48.73	47.92	48.52	3,112,739	+0.01(+0.03%)
Mar 23, 2006	48.84	48.84	48.27	48.50	1,963,121	-0.34(-0.69%)
Mar 22, 2006	48.72	48.88	48.36	48.84	4,441,378	+0.13(+0.26%)
Mar 21, 2006	49.06	49.66	48.63	48.72	4,262,043	-0.27(-0.56%)
Mar 20, 2006	48.65	49.15	48.53	48.99	3,380,409	+0.50(+1.03%)
Mar 17, 2006	48.49	48.71	48.29	48.49	4,519,063	+0.06(+0.13%)
Mar 16, 2006	47.55	48.54	47.50	48.43	5,970,965	+1.04(+2.20%)
Mar 15, 2006	47.38	47.66	47.13	47.39	3,027,692	+0.10(+0.20%)
Mar 14, 2006	46.94	47.48	46.72	47.29	3,038,029	+0.35(+0.75%)
Mar 13, 2006	47.46	47.85	46.93	46.94	3,333,578	-0.52(-1.09%)
Mar 10, 2006	46.98	47.65	46.76	47.46	3,399,047	+0.47(+1.01%)
Mar 09, 2006	46.88	47.36	46.70	46.99	3,186,352	+0.11(+0.23%)
Mar 08, 2006	46.79	46.93	46.66	46.88	3,139,521	+0.19(+0.41%)
Mar 07, 2006	46.21	46.88	46.13	46.69	3,148,919	+0.21(+0.45%)
Mar 06, 2006	47.06	47.06	46.30	46.47	2,298,609	-0.45(-0.97%)
Mar 03, 2006	46.79	47.48	46.60	46.93	3,359,108	+0.12(+0.26%)
Mar 02, 2006	46.67	47.15	46.47	46.81	3,468,588	-0.01(-0.03%)

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.