Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	47.23	47.79	46.87	47.47	984,794	+0.52(+1.11%)
May 30, 2006	47.58	47.74	46.67	46.95	823,882	-0.63(-1.33%)
May 26, 2006	46.91	47.58	46.41	47.58	1,147,431	+0.91(+1.96%)
May 25, 2006	47.01	47.11	46.27	46.67	982,493	+0.14(+0.30%)
May 24, 2006	46.65	46.84	45.21	46.53	1,368,383	-0.09(-0.19%)
May 23, 2006	47.36	47.64	46.62	46.62	854,362	-0.58(-1.23%)
May 22, 2006	47.39	47.57	47.00	47.20	1,255,549	-0.28(-0.59%)
May 19, 2006	46.55	47.56	46.26	47.48	1,195,624	+0.81(+1.73%)
May 18, 2006	47.70	47.91	46.51	46.67	1,194,819	-1.13(-2.36%)
May 17, 2006	48.46	48.65	47.76	47.80	1,247,037	-1.10(-2.24%)
May 16, 2006	49.17	49.30	48.63	48.90	833,888	-0.05(-0.11%)
May 15, 2006	48.87	49.24	48.59	48.95	844,010	+0.08(+0.16%)
May 12, 2006	49.56	49.56	48.68	48.87	1,194,244	-0.69(-1.39%)
May 11, 2006	49.90	50.12	49.27	49.56	678,037	-0.35(-0.70%)
May 10, 2006	49.96	50.31	49.77	49.90	574,865	+0.17(+0.33%)
May 09, 2006	50.14	50.14	49.53	49.74	1,233,465	-0.40(-0.80%)
May 08, 2006	50.53	50.63	49.85	50.14	637,091	-0.23(-0.45%)
May 05, 2006	50.43	50.64	50.16	50.37	760,046	+0.29(+0.57%)
May 04, 2006	50.77	50.85	49.95	50.08	862,298	-0.52(-1.03%)
May 03, 2006	50.36	50.80	50.24	50.60	978,698	+0.25(+0.50%)
May 02, 2006	49.99	50.67	49.99	50.35	840,560	+0.71(+1.44%)
May 01, 2006	49.25	49.99	49.21	49.64	1,287,869	-0.10(-0.19%)
Apr 28, 2006	50.14	50.36	49.47	49.73	1,310,528	-0.38(-0.76%)
Apr 27, 2006	50.95	51.23	49.92	50.11	1,319,844	-0.70(-1.39%)
Apr 26, 2006	51.60	51.93	50.01	50.82	2,221,135	-0.78(-1.52%)
Apr 25, 2006	52.44	52.52	51.54	51.60	2,333,393	-0.84(-1.61%)
Apr 24, 2006	51.30	52.47	51.30	52.44	2,115,317	+1.27(+2.48%)
Apr 21, 2006	51.17	51.25	50.77	51.17	1,295,690	+0.34(+0.67%)
Apr 20, 2006	50.43	51.06	50.40	50.84	1,273,492	+0.68(+1.35%)
Apr 19, 2006	50.15	50.42	49.87	50.16	742,218	+0.22(+0.44%)
Apr 18, 2006	48.59	49.99	48.67	49.94	924,524	+1.36(+2.79%)
Apr 17, 2006	48.60	49.34	48.43	48.58	544,500	-0.13(-0.27%)
Apr 13, 2006	48.12	48.76	47.86	48.71	559,108	+0.59(+1.23%)
Apr 12, 2006	48.31	48.60	47.88	48.12	599,364	-0.19(-0.40%)
Apr 11, 2006	49.06	49.52	48.16	48.31	697,821	-0.75(-1.52%)
Apr 10, 2006	48.54	49.30	48.51	49.06	1,068,643	+0.74(+1.53%)
Apr 07, 2006	48.76	49.21	48.15	48.32	1,195,739	-0.49(-1.00%)
Apr 06, 2006	49.08	49.18	48.70	48.81	778,104	-0.30(-0.60%)
Apr 05, 2006	48.75	49.11	48.46	49.10	688,964	+0.55(+1.13%)
Apr 04, 2006	47.77	49.08	47.53	48.56	929,239	+0.36(+0.74%)
Apr 03, 2006	49.43	49.43	48.16	48.20	924,984	-0.79(-1.61%)
Mar 31, 2006	48.99	49.24	48.78	48.99	929,009	+0.23(+0.46%)
Mar 30, 2006	48.77	48.88	48.27	48.77	671,136	-0.07(-0.14%)
Mar 29, 2006	47.56	48.84	47.56	48.84	1,196,199	+1.28(+2.69%)
Mar 28, 2006	47.58	48.16	47.38	47.56	1,189,068	-0.03(-0.05%)
Mar 27, 2006	47.25	47.70	47.04	47.58	528,398	+0.16(+0.33%)
Mar 24, 2006	47.47	47.78	47.13	47.43	659,979	-0.04(-0.09%)
Mar 23, 2006	47.87	48.10	47.18	47.47	984,794	-0.43(-0.91%)
Mar 22, 2006	47.56	47.94	47.56	47.91	1,517,677	+0.30(+0.62%)
Mar 21, 2006	47.38	47.87	47.37	47.61	1,383,335	+0.29(+0.61%)
Mar 20, 2006	47.60	47.64	47.09	47.32	623,288	+0.04(+0.09%)
Mar 17, 2006	47.12	47.64	46.91	47.28	1,278,898	+0.68(+1.46%)
Mar 16, 2006	46.21	46.83	46.17	46.60	805,249	+0.30(+0.66%)
Mar 15, 2006	46.17	46.34	45.94	46.30	707,597	+0.13(+0.28%)
Mar 14, 2006	45.64	46.17	45.61	46.17	611,901	+0.32(+0.70%)
Mar 13, 2006	45.49	46.02	45.41	45.84	1,064,272	+0.25(+0.55%)
Mar 10, 2006	45.07	45.71	44.66	45.59	796,737	+0.51(+1.14%)
Mar 09, 2006	45.23	45.55	45.02	45.08	572,335	-0.30(-0.67%)
Mar 08, 2006	45.51	45.60	44.98	45.38	437,762	-0.23(-0.51%)
Mar 07, 2006	45.25	45.64	45.04	45.62	786,386	+0.32(+0.71%)
Mar 06, 2006	45.86	45.95	44.78	45.30	494,582	-0.76(-1.64%)
Mar 03, 2006	45.75	46.74	45.75	46.05	769,593	+0.10(+0.23%)
Mar 02, 2006	46.17	46.25	45.62	45.95	1,186,077	-0.23(-0.51%)

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.