Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.24	42.63	41.78	42.27	1,950,222	-0.08(-0.18%)
May 30, 2006	42.69	42.84	42.26	42.34	1,115,826	-0.30(-0.71%)
May 26, 2006	43.24	43.33	42.52	42.65	1,429,433	-0.55(-1.26%)
May 25, 2006	42.98	43.40	42.77	43.19	868,553	+0.36(+0.83%)
May 24, 2006	43.30	43.30	42.36	42.83	1,475,063	-0.46(-1.07%)
May 23, 2006	43.45	43.79	43.23	43.30	1,463,854	+0.02(+0.05%)
May 22, 2006	42.99	43.49	42.57	43.27	1,830,081	-0.35(-0.80%)
May 19, 2006	44.00	44.13	43.44	43.62	2,042,010	-0.38(-0.86%)
May 18, 2006	44.47	44.63	43.96	44.00	2,139,732	-0.46(-1.04%)
May 17, 2006	44.43	44.69	44.11	44.47	1,816,761	-0.01(-0.02%)
May 16, 2006	44.30	44.74	44.03	44.47	1,782,868	+0.17(+0.39%)
May 15, 2006	43.91	44.47	43.79	44.30	1,778,384	+0.39(+0.90%)
May 12, 2006	43.75	44.45	43.52	43.90	2,455,186	+0.15(+0.35%)
May 11, 2006	44.26	44.26	43.37	43.75	2,123,907	-0.51(-1.15%)
May 10, 2006	43.59	44.59	43.59	44.26	2,844,888	+0.67(+1.55%)
May 09, 2006	42.90	43.71	42.90	43.59	2,691,513	+0.77(+1.81%)
May 08, 2006	42.90	43.15	42.67	42.81	938,053	-0.18(-0.42%)
May 05, 2006	42.20	43.17	42.20	42.99	2,400,193	+0.84(+2.00%)
May 04, 2006	41.74	42.44	41.58	42.15	1,617,888	+0.36(+0.87%)
May 03, 2006	41.47	41.89	41.30	41.79	1,642,549	+0.13(+0.31%)
May 02, 2006	41.55	41.96	41.39	41.66	1,383,144	+0.11(+0.27%)
May 01, 2006	42.22	42.25	41.45	41.55	1,666,024	-0.71(-1.69%)
Apr 28, 2006	42.29	42.54	41.91	42.26	1,710,731	-0.03(-0.07%)
Apr 27, 2006	42.37	42.71	41.83	42.29	1,439,456	-0.08(-0.18%)
Apr 26, 2006	42.54	42.57	41.99	42.36	1,070,064	-0.23(-0.55%)
Apr 25, 2006	41.97	43.18	41.84	42.60	2,937,994	+0.99(+2.39%)
Apr 24, 2006	41.52	42.03	41.48	41.61	2,293,503	+0.05(+0.11%)
Apr 21, 2006	42.01	42.10	40.99	41.56	2,121,401	-0.29(-0.69%)
Apr 20, 2006	43.15	43.18	41.29	41.85	5,259,983	+3.57(+9.33%)
Apr 19, 2006	38.23	38.60	38.00	38.28	2,148,832	+0.02(+0.06%)
Apr 18, 2006	37.63	38.37	37.63	38.25	1,653,100	+0.74(+1.96%)
Apr 17, 2006	37.63	37.85	37.35	37.52	711,749	-0.19(-0.50%)
Apr 13, 2006	37.85	38.00	37.50	37.71	870,267	-0.14(-0.36%)
Apr 12, 2006	37.88	38.16	37.78	37.85	767,798	+0.12(+0.32%)
Apr 11, 2006	38.06	38.22	37.53	37.72	1,189,018	-0.26(-0.68%)
Apr 10, 2006	38.07	38.13	37.65	37.98	807,625	-0.12(-0.32%)
Apr 07, 2006	38.48	38.72	37.92	38.10	819,494	-0.36(-0.95%)
Apr 06, 2006	38.81	38.81	38.20	38.47	768,984	-0.42(-1.07%)
Apr 05, 2006	38.94	38.94	38.76	38.88	862,091	-0.07(-0.18%)
Apr 04, 2006	38.63	39.16	38.54	38.95	1,356,636	+0.13(+0.33%)
Apr 03, 2006	39.13	39.14	38.59	38.82	1,294,653	-0.08(-0.20%)
Mar 31, 2006	39.05	39.17	38.87	38.90	963,242	-0.22(-0.56%)
Mar 30, 2006	39.20	39.35	38.92	39.12	1,113,979	-0.22(-0.56%)
Mar 29, 2006	39.47	39.54	39.25	39.34	936,998	-0.13(-0.33%)
Mar 28, 2006	39.54	39.75	39.31	39.47	907,589	-0.21(-0.54%)
Mar 27, 2006	39.72	39.97	39.58	39.68	990,013	-0.04(-0.10%)
Mar 24, 2006	39.13	39.94	39.13	39.72	1,365,340	+0.31(+0.79%)
Mar 23, 2006	39.35	39.48	39.28	39.41	914,315	-0.04(-0.10%)
Mar 22, 2006	39.28	39.57	39.23	39.45	1,106,858	+0.23(+0.58%)
Mar 21, 2006	39.41	39.46	39.01	39.22	1,448,556	-0.14(-0.37%)
Mar 20, 2006	39.49	39.62	39.27	39.36	1,216,845	+0.04(+0.10%)
Mar 17, 2006	39.41	39.54	39.04	39.32	1,929,649	-0.06(-0.15%)
Mar 16, 2006	39.71	39.75	39.38	39.38	1,055,161	-0.22(-0.56%)
Mar 15, 2006	39.64	39.87	39.54	39.60	1,243,089	-0.04(-0.10%)
Mar 14, 2006	39.71	39.95	39.61	39.64	1,388,683	-0.12(-0.31%)
Mar 13, 2006	40.15	40.26	39.58	39.76	1,086,285	-0.27(-0.68%)
Mar 10, 2006	40.07	40.21	39.95	40.04	1,190,205	-0.02(-0.06%)
Mar 09, 2006	40.26	40.46	39.97	40.06	701,331	-0.20(-0.51%)
Mar 08, 2006	40.26	40.59	40.07	40.26	1,228,450	+0.00(+0.00%)
Mar 07, 2006	40.60	41.02	39.95	40.26	1,144,707	-0.21(-0.52%)
Mar 06, 2006	40.95	41.07	40.35	40.48	851,145	-0.30(-0.73%)
Mar 03, 2006	40.49	41.20	40.45	40.77	1,119,386	+0.09(+0.22%)
Mar 02, 2006	40.31	40.77	40.27	40.68	1,338,964	+0.38(+0.94%)

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.