Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.57	39.45	38.35	39.36	133,986	+0.80(+2.07%)
May 30, 2006	39.64	39.89	38.57	38.57	71,066	-1.24(-3.12%)
May 26, 2006	40.26	40.78	39.66	39.81	26,774	-0.57(-1.41%)
May 25, 2006	39.81	40.78	39.81	40.37	71,093	+0.76(+1.92%)
May 24, 2006	37.92	40.16	37.92	39.61	164,042	+1.31(+3.43%)
May 23, 2006	39.61	39.90	38.25	38.30	64,729	-1.08(-2.75%)
May 22, 2006	38.06	39.90	37.97	39.38	118,682	+1.05(+2.75%)
May 19, 2006	38.91	39.19	37.53	38.33	95,431	-0.74(-1.91%)
May 18, 2006	39.10	39.82	39.01	39.07	407,305	+0.01(+0.02%)
May 17, 2006	39.44	39.84	38.29	39.06	77,161	-0.29(-0.74%)
May 16, 2006	39.90	39.90	39.18	39.35	52,151	-0.35(-0.87%)
May 15, 2006	39.64	40.07	39.20	39.70	145,574	-0.98(-2.42%)
May 12, 2006	41.12	41.33	40.29	40.68	58,131	-0.59(-1.42%)
May 11, 2006	41.76	42.06	41.27	41.27	116,809	-0.59(-1.40%)
May 10, 2006	43.25	43.25	41.48	41.85	48,875	-1.57(-3.61%)
May 09, 2006	42.93	43.43	42.43	43.42	22,551	+0.35(+0.82%)
May 08, 2006	42.83	43.13	42.49	43.07	41,907	+0.04(+0.08%)
May 05, 2006	43.41	44.27	42.28	43.03	102,626	-0.02(-0.04%)
May 04, 2006	43.26	43.48	42.86	43.05	112,519	-0.08(-0.19%)
May 03, 2006	42.96	44.06	42.81	43.13	60,735	+0.16(+0.37%)
May 02, 2006	42.16	43.57	41.70	42.97	207,957	+0.70(+1.66%)
May 01, 2006	43.26	44.46	41.85	42.27	53,582	-0.96(-2.21%)
Apr 28, 2006	43.49	43.64	42.42	43.23	49,968	-0.49(-1.12%)
Apr 27, 2006	43.29	44.25	41.85	43.72	58,902	+0.51(+1.17%)
Apr 26, 2006	42.99	43.97	42.86	43.21	26,336	-0.05(-0.12%)
Apr 25, 2006	43.88	43.88	42.65	43.26	60,760	-0.66(-1.51%)
Apr 24, 2006	44.59	45.47	43.71	43.93	66,429	-0.80(-1.78%)
Apr 21, 2006	45.97	46.23	44.25	44.73	57,414	-1.28(-2.78%)
Apr 20, 2006	46.38	46.38	45.06	46.00	78,603	-0.23(-0.50%)
Apr 19, 2006	46.12	46.78	45.30	46.23	123,730	+0.20(+0.44%)
Apr 18, 2006	44.29	46.15	44.70	46.03	121,059	+1.74(+3.92%)
Apr 17, 2006	44.83	45.17	43.86	44.29	101,541	-0.41(-0.91%)
Apr 13, 2006	44.31	44.70	44.26	44.70	62,459	+0.39(+0.88%)
Apr 12, 2006	44.28	44.40	43.84	44.31	54,565	+0.04(+0.08%)
Apr 11, 2006	44.34	44.56	44.10	44.28	68,890	-0.07(-0.16%)
Apr 10, 2006	44.22	44.77	44.02	44.35	72,327	+0.24(+0.54%)
Apr 07, 2006	44.18	44.56	43.91	44.11	103,546	+0.04(+0.10%)
Apr 06, 2006	42.73	44.23	42.65	44.06	149,877	+1.20(+2.79%)
Apr 05, 2006	43.41	43.53	42.84	42.87	66,383	-0.35(-0.82%)
Apr 04, 2006	43.47	43.66	42.99	43.22	85,255	-0.20(-0.47%)
Apr 03, 2006	43.84	43.98	43.18	43.42	69,977	-0.25(-0.57%)
Mar 31, 2006	43.62	44.02	43.46	43.67	129,650	+0.27(+0.61%)
Mar 30, 2006	43.44	43.57	42.65	43.41	118,645	-0.10(-0.22%)
Mar 29, 2006	42.92	44.00	42.87	43.50	112,820	+0.76(+1.78%)
Mar 28, 2006	42.59	43.09	42.47	42.74	69,885	-0.01(-0.02%)
Mar 27, 2006	42.75	43.17	42.06	42.75	132,100	-0.01(-0.02%)
Mar 24, 2006	41.83	43.18	41.83	42.76	208,166	+0.66(+1.58%)
Mar 23, 2006	41.54	42.22	40.80	42.09	164,454	+0.63(+1.52%)
Mar 22, 2006	40.66	42.08	40.48	41.46	168,628	+0.66(+1.63%)
Mar 21, 2006	40.99	41.80	40.68	40.80	92,474	-0.34(-0.82%)
Mar 20, 2006	41.86	41.93	40.46	41.14	158,643	-0.73(-1.74%)
Mar 17, 2006	41.97	42.11	41.37	41.86	204,203	+0.14(+0.34%)
Mar 16, 2006	41.32	41.97	40.11	41.72	144,847	+0.81(+1.97%)
Mar 15, 2006	41.08	41.17	40.81	40.91	61,316	+0.06(+0.15%)
Mar 14, 2006	41.82	41.86	40.81	40.85	122,388	-0.77(-1.85%)
Mar 13, 2006	42.24	42.87	41.11	41.62	120,803	-1.09(-2.55%)
Mar 10, 2006	42.86	42.86	42.17	42.71	58,332	-0.27(-0.64%)
Mar 09, 2006	42.44	43.39	42.43	42.99	129,895	+0.40(+0.94%)
Mar 08, 2006	42.48	42.78	41.51	42.59	116,929	-0.12(-0.27%)
Mar 07, 2006	42.64	42.92	41.68	42.71	83,821	+0.20(+0.46%)
Mar 06, 2006	42.60	42.93	42.37	42.51	64,335	+0.23(+0.55%)
Mar 03, 2006	41.08	42.57	41.08	42.28	128,648	+0.99(+2.40%)
Mar 02, 2006	41.30	41.70	40.65	41.29	142,031	-0.24(-0.58%)

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.