Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.80	43.17	42.45	43.09	1,531,252	+0.37(+0.87%)
May 30, 2006	42.98	43.27	42.50	42.72	812,900	-0.45(-1.04%)
May 26, 2006	43.13	43.36	43.07	43.17	308,731	+0.10(+0.24%)
May 25, 2006	42.71	43.18	42.61	43.07	427,537	+0.52(+1.23%)
May 24, 2006	42.70	42.75	42.09	42.55	1,190,545	-0.26(-0.61%)
May 23, 2006	43.10	43.34	42.71	42.81	647,784	-0.19(-0.44%)
May 22, 2006	42.81	43.38	42.81	43.00	560,816	-0.04(-0.08%)
May 19, 2006	43.03	43.34	42.84	43.03	501,688	+0.12(+0.27%)
May 18, 2006	42.44	43.24	42.42	42.92	943,973	+0.01(+0.03%)
May 17, 2006	43.29	43.45	42.74	42.90	532,837	-0.73(-1.68%)
May 16, 2006	43.84	43.96	43.48	43.63	440,355	-0.27(-0.61%)
May 15, 2006	44.28	44.46	43.77	43.90	974,433	-0.46(-1.03%)
May 12, 2006	44.90	45.01	44.24	44.36	461,029	-0.81(-1.78%)
May 11, 2006	45.43	45.59	44.98	45.17	424,781	-0.36(-0.78%)
May 10, 2006	45.78	45.84	45.17	45.52	262,697	-0.41(-0.88%)
May 09, 2006	45.98	46.00	45.80	45.93	296,740	-0.05(-0.11%)
May 08, 2006	46.09	46.19	45.88	45.98	833,161	-0.07(-0.14%)
May 05, 2006	46.29	46.29	45.90	46.04	604,507	+0.07(+0.14%)
May 04, 2006	45.75	46.39	45.75	45.98	687,065	+0.23(+0.51%)
May 03, 2006	45.53	45.79	45.51	45.75	694,370	-0.02(-0.05%)
May 02, 2006	45.54	45.84	45.34	45.77	766,315	+0.20(+0.43%)
May 01, 2006	45.43	45.70	45.30	45.57	576,666	+0.22(+0.50%)
Apr 28, 2006	45.70	45.95	45.26	45.35	658,397	-0.35(-0.76%)
Apr 27, 2006	45.77	46.10	45.29	45.70	1,109,227	-0.09(-0.21%)
Apr 26, 2006	45.20	45.79	45.18	45.79	665,839	+0.73(+1.63%)
Apr 25, 2006	44.90	45.19	44.43	45.06	1,005,720	+0.16(+0.36%)
Apr 24, 2006	44.95	44.98	44.66	44.90	674,109	-0.11(-0.24%)
Apr 21, 2006	45.17	45.60	44.64	45.01	780,787	+0.28(+0.62%)
Apr 20, 2006	44.29	44.90	44.29	44.73	659,637	+0.10(+0.23%)
Apr 19, 2006	43.19	44.94	43.05	44.63	1,412,584	+1.73(+4.03%)
Apr 18, 2006	42.18	42.99	42.06	42.90	438,839	+0.73(+1.72%)
Apr 17, 2006	43.24	43.24	42.15	42.18	469,299	-0.43(-1.00%)
Apr 13, 2006	42.37	42.73	42.33	42.60	675,763	+0.23(+0.55%)
Apr 12, 2006	42.42	42.67	42.21	42.37	536,558	-0.09(-0.22%)
Apr 11, 2006	42.41	42.51	42.15	42.47	955,964	+0.18(+0.43%)
Apr 10, 2006	42.05	42.37	41.92	42.28	491,489	+0.29(+0.69%)
Apr 07, 2006	42.59	42.91	41.96	41.99	380,125	-0.63(-1.48%)
Apr 06, 2006	42.81	42.95	42.51	42.63	434,153	+0.04(+0.10%)
Apr 05, 2006	42.59	42.77	42.26	42.58	331,197	-0.01(-0.02%)
Apr 04, 2006	42.52	42.77	42.45	42.59	505,134	+0.01(+0.03%)
Apr 03, 2006	42.48	43.08	42.44	42.58	552,960	+0.15(+0.34%)
Mar 31, 2006	42.52	42.77	42.43	42.43	1,278,341	-0.35(-0.81%)
Mar 30, 2006	43.53	43.64	42.75	42.78	877,541	-0.85(-1.95%)
Mar 29, 2006	43.57	43.80	43.30	43.63	1,136,655	+0.19(+0.43%)
Mar 28, 2006	43.58	43.77	43.39	43.44	735,993	-0.14(-0.32%)
Mar 27, 2006	43.32	43.61	43.31	43.58	437,874	+0.17(+0.38%)
Mar 24, 2006	43.03	43.58	42.88	43.41	587,416	+0.44(+1.03%)
Mar 23, 2006	43.34	43.37	42.93	42.97	458,824	-0.38(-0.87%)
Mar 22, 2006	43.10	43.41	43.09	43.34	319,344	+0.17(+0.40%)
Mar 21, 2006	43.20	43.53	43.12	43.17	519,192	+0.05(+0.12%)
Mar 20, 2006	43.12	43.53	42.82	43.12	759,561	+0.06(+0.13%)
Mar 17, 2006	43.69	43.71	42.68	43.06	1,491,834	-0.80(-1.82%)
Mar 16, 2006	44.12	44.26	43.84	43.86	437,874	-0.22(-0.51%)
Mar 15, 2006	44.14	44.31	43.84	44.08	392,943	-0.14(-0.31%)
Mar 14, 2006	43.90	44.26	43.85	44.22	347,874	+0.23(+0.53%)
Mar 13, 2006	43.69	44.11	43.69	43.99	551,995	+0.30(+0.68%)
Mar 10, 2006	43.42	43.87	43.30	43.69	318,654	+0.28(+0.64%)
Mar 09, 2006	43.33	43.73	43.28	43.42	410,447	+0.17(+0.40%)
Mar 08, 2006	43.53	43.53	42.87	43.24	518,227	-0.33(-0.77%)
Mar 07, 2006	43.06	43.58	43.03	43.58	691,337	+0.52(+1.21%)
Mar 06, 2006	43.99	43.99	42.81	43.05	503,066	-0.84(-1.92%)
Mar 03, 2006	43.80	44.08	43.67	43.90	437,737	-0.01(-0.02%)
Mar 02, 2006	43.82	43.95	43.68	43.90	372,820	-0.07(-0.15%)

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.