Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.05	42.36	41.62	41.95	156,025	+0.09(+0.22%)
May 30, 2006	42.27	42.46	41.81	41.86	115,043	-0.53(-1.25%)
May 26, 2006	42.45	43.30	42.34	42.39	99,156	-0.11(-0.26%)
May 25, 2006	42.86	43.02	41.88	42.50	158,335	-0.26(-0.61%)
May 24, 2006	43.01	43.15	41.67	42.76	250,435	-0.25(-0.58%)
May 23, 2006	44.00	44.61	43.01	43.01	195,712	-1.06(-2.41%)
May 22, 2006	44.08	44.25	42.38	44.07	441,326	+0.74(+1.71%)
May 19, 2006	42.77	43.50	42.00	43.33	907,675	-0.67(-1.52%)
May 18, 2006	43.78	44.75	43.77	44.00	674,066	+0.16(+0.36%)
May 17, 2006	43.67	44.03	42.68	43.84	261,438	+0.23(+0.53%)
May 16, 2006	43.35	43.62	43.00	43.61	212,958	+0.46(+1.07%)
May 15, 2006	42.84	43.40	42.32	43.15	151,603	+0.04(+0.09%)
May 12, 2006	43.83	44.07	41.91	43.11	198,860	-0.64(-1.46%)
May 11, 2006	44.75	44.89	43.74	43.75	159,916	-1.16(-2.58%)
May 10, 2006	44.86	45.14	44.43	44.91	101,872	-0.11(-0.24%)
May 09, 2006	45.08	45.18	44.86	45.02	109,632	+0.02(+0.04%)
May 08, 2006	45.11	45.24	44.79	45.00	183,622	-0.22(-0.49%)
May 05, 2006	45.50	45.54	45.03	45.22	138,985	+0.14(+0.31%)
May 04, 2006	45.05	45.38	44.97	45.08	67,263	-0.22(-0.49%)
May 03, 2006	44.90	45.85	44.75	45.30	198,120	+0.33(+0.73%)
May 02, 2006	45.00	45.33	44.75	44.97	182,004	-0.13(-0.29%)
May 01, 2006	45.15	46.29	45.00	45.10	245,597	+0.14(+0.31%)
Apr 28, 2006	44.58	45.22	44.41	44.96	330,400	+0.17(+0.38%)
Apr 27, 2006	43.78	45.02	43.53	44.79	295,458	+0.80(+1.82%)
Apr 26, 2006	45.50	45.55	43.84	43.99	557,085	-1.69(-3.70%)
Apr 25, 2006	46.37	46.50	45.52	45.68	139,732	-0.79(-1.70%)
Apr 24, 2006	46.31	46.61	45.85	46.47	93,958	+0.19(+0.41%)
Apr 21, 2006	47.00	47.06	46.28	46.28	216,284	-0.31(-0.68%)
Apr 20, 2006	47.10	47.10	45.53	46.59	213,243	-0.38(-0.82%)
Apr 19, 2006	47.44	48.20	46.59	46.98	164,058	-0.46(-0.97%)
Apr 18, 2006	46.07	47.51	46.07	47.44	287,228	+1.40(+3.04%)
Apr 17, 2006	46.34	46.39	45.73	46.04	167,754	-0.30(-0.65%)
Apr 13, 2006	46.50	46.60	46.27	46.34	123,683	-0.04(-0.09%)
Apr 12, 2006	46.96	47.05	46.22	46.38	214,327	-0.58(-1.24%)
Apr 11, 2006	47.94	48.00	46.83	46.96	442,003	-1.03(-2.15%)
Apr 10, 2006	48.04	48.37	47.80	47.99	352,423	-0.07(-0.15%)
Apr 07, 2006	47.18	48.34	47.18	48.06	321,178	+1.07(+2.28%)
Apr 06, 2006	45.92	47.08	45.92	46.99	241,109	+0.93(+2.02%)
Apr 05, 2006	46.60	46.70	45.75	46.06	222,384	-0.70(-1.50%)
Apr 04, 2006	46.78	46.81	46.36	46.76	145,874	+0.08(+0.17%)
Apr 03, 2006	47.01	47.56	46.65	46.68	207,871	-0.52(-1.10%)
Mar 31, 2006	46.77	47.21	46.77	47.20	146,423	+0.31(+0.66%)
Mar 30, 2006	46.80	47.50	46.59	46.89	234,268	+0.09(+0.19%)
Mar 29, 2006	47.00	47.00	46.51	46.80	208,053	-0.04(-0.09%)
Mar 28, 2006	46.40	47.04	46.40	46.84	253,793	+0.41(+0.88%)
Mar 27, 2006	46.07	46.45	45.49	46.43	146,087	+0.43(+0.93%)
Mar 24, 2006	45.49	46.09	45.30	46.00	107,032	+0.47(+1.03%)
Mar 23, 2006	45.78	45.80	45.00	45.53	264,800	+0.02(+0.04%)
Mar 22, 2006	44.57	45.79	44.53	45.51	157,900	+0.83(+1.86%)
Mar 21, 2006	45.00	45.08	44.57	44.68	277,425	-0.52(-1.15%)
Mar 20, 2006	45.90	45.90	44.81	45.20	623,317	-0.52(-1.14%)
Mar 17, 2006	44.82	45.85	44.59	45.72	375,674	+1.12(+2.51%)
Mar 16, 2006	44.25	44.84	44.16	44.60	396,839	+0.45(+1.02%)
Mar 15, 2006	42.96	44.23	42.66	44.15	315,388	+1.35(+3.15%)
Mar 14, 2006	42.39	42.88	41.98	42.80	148,366	+0.49(+1.16%)
Mar 13, 2006	41.46	42.46	41.23	42.31	401,024	+1.02(+2.47%)
Mar 10, 2006	41.00	41.41	40.71	41.29	194,920	+0.27(+0.66%)
Mar 09, 2006	40.62	41.05	40.18	41.02	286,373	+0.51(+1.26%)
Mar 08, 2006	40.09	40.51	39.61	40.51	318,783	+0.78(+1.96%)
Mar 07, 2006	40.03	40.33	39.27	39.73	120,310	-0.13(-0.33%)
Mar 06, 2006	40.17	40.33	39.50	39.86	187,735	-0.31(-0.77%)
Mar 03, 2006	39.20	40.40	39.20	40.17	275,559	+0.76(+1.93%)
Mar 02, 2006	39.54	40.00	39.19	39.41	234,400	-0.27(-0.68%)

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.