Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	46.88	48.57	46.85	48.32	1,790,045	+1.53(+3.28%)
May 30, 2006	48.63	48.75	46.77	46.79	1,326,867	-2.03(-4.15%)
May 26, 2006	48.70	48.85	48.10	48.81	986,840	+0.23(+0.47%)
May 25, 2006	48.56	49.15	47.82	48.59	1,199,902	+0.57(+1.19%)
May 24, 2006	47.49	48.19	47.12	48.01	2,677,984	+0.50(+1.05%)
May 23, 2006	46.61	48.01	46.61	47.52	1,603,820	+1.24(+2.68%)
May 22, 2006	46.47	46.69	45.87	46.28	1,402,883	-0.70(-1.50%)
May 19, 2006	46.76	47.36	46.43	46.98	1,488,571	+0.30(+0.64%)
May 18, 2006	47.49	47.87	46.68	46.68	1,317,876	-0.70(-1.49%)
May 17, 2006	49.02	49.07	47.13	47.38	1,624,255	-1.64(-3.34%)
May 16, 2006	48.53	49.39	48.12	49.02	1,664,851	+0.81(+1.67%)
May 15, 2006	48.63	49.14	47.91	48.21	1,307,251	-1.05(-2.13%)
May 12, 2006	50.11	50.21	49.12	49.26	1,668,529	-0.85(-1.70%)
May 11, 2006	50.59	50.72	50.05	50.11	1,892,080	-0.40(-0.80%)
May 10, 2006	50.40	50.72	49.65	50.52	1,000,736	+0.09(+0.17%)
May 09, 2006	49.18	51.09	49.18	50.43	1,592,241	+1.24(+2.52%)
May 08, 2006	48.63	49.29	48.43	49.19	1,101,000	+0.74(+1.53%)
May 05, 2006	48.63	48.75	48.30	48.45	1,318,285	-0.02(-0.05%)
May 04, 2006	48.00	48.56	47.85	48.47	1,139,689	+0.46(+0.96%)
May 03, 2006	47.57	48.24	47.46	48.01	1,387,081	+0.45(+0.94%)
May 02, 2006	48.63	48.80	47.55	47.56	1,414,054	-0.89(-1.83%)
May 01, 2006	47.57	49.00	47.57	48.45	2,151,324	+0.62(+1.30%)
Apr 28, 2006	48.10	48.15	47.60	47.82	1,809,935	-0.26(-0.55%)
Apr 27, 2006	47.82	48.77	47.57	48.09	1,192,955	-0.02(-0.05%)
Apr 26, 2006	48.12	49.01	47.97	48.11	1,452,334	+0.12(+0.24%)
Apr 25, 2006	47.10	48.07	47.08	47.99	2,475,276	+0.70(+1.49%)
Apr 24, 2006	46.43	47.38	46.32	47.29	708,798	+0.68(+1.45%)
Apr 21, 2006	47.13	47.27	46.25	46.61	1,340,899	-0.76(-1.60%)
Apr 20, 2006	45.88	47.57	45.83	47.37	1,476,855	+1.56(+3.40%)
Apr 19, 2006	45.40	45.81	44.85	45.81	2,364,249	+1.25(+2.80%)
Apr 18, 2006	44.06	46.21	43.35	44.56	4,994,826	+3.24(+7.83%)
Apr 17, 2006	41.47	41.83	41.25	41.33	488,788	-0.21(-0.50%)
Apr 13, 2006	41.38	41.67	41.12	41.53	819,143	+0.15(+0.37%)
Apr 12, 2006	41.84	42.05	41.29	41.38	995,695	-0.54(-1.28%)
Apr 11, 2006	42.61	42.65	41.79	41.91	802,114	-0.73(-1.72%)
Apr 10, 2006	42.69	42.92	42.49	42.65	891,480	+0.02(+0.05%)
Apr 07, 2006	42.71	43.31	42.55	42.63	743,536	-0.08(-0.19%)
Apr 06, 2006	43.09	43.21	42.54	42.71	867,095	-0.48(-1.10%)
Apr 05, 2006	42.59	43.31	42.55	43.18	829,224	+0.59(+1.40%)
Apr 04, 2006	42.16	42.68	42.06	42.59	849,386	+0.38(+0.90%)
Apr 03, 2006	42.13	42.80	41.99	42.21	1,181,920	+0.23(+0.56%)
Mar 31, 2006	41.20	42.08	41.06	41.97	645,860	+0.84(+2.05%)
Mar 30, 2006	41.05	41.18	40.78	41.13	617,388	+0.00(+0.00%)
Mar 29, 2006	40.84	41.16	40.70	41.13	502,411	+0.33(+0.81%)
Mar 28, 2006	41.22	41.51	40.74	40.80	523,527	-0.42(-1.02%)
Mar 27, 2006	41.96	41.96	40.56	41.22	677,737	+0.65(+1.61%)
Mar 24, 2006	40.39	40.64	40.23	40.56	496,826	+0.18(+0.45%)
Mar 23, 2006	40.75	40.76	40.26	40.38	567,937	-0.42(-1.03%)
Mar 22, 2006	40.30	40.82	40.15	40.80	882,353	+0.43(+1.05%)
Mar 21, 2006	41.29	41.45	40.16	40.37	665,477	-1.09(-2.62%)
Mar 20, 2006	41.51	41.52	41.13	41.46	588,099	-0.18(-0.44%)
Mar 17, 2006	41.22	41.69	41.06	41.64	1,369,371	+0.87(+2.14%)
Mar 16, 2006	40.87	40.97	40.56	40.77	860,693	-0.20(-0.48%)
Mar 15, 2006	40.77	41.24	40.74	40.97	1,605,319	+0.19(+0.47%)
Mar 14, 2006	40.81	40.90	40.38	40.78	1,413,509	-0.12(-0.31%)
Mar 13, 2006	40.21	41.30	40.19	40.90	1,257,936	+1.06(+2.65%)
Mar 10, 2006	39.64	40.11	39.37	39.84	513,991	+0.34(+0.85%)
Mar 09, 2006	39.97	40.63	39.36	39.51	1,143,640	-0.32(-0.79%)
Mar 08, 2006	38.72	40.03	38.51	39.82	1,017,220	+0.99(+2.55%)
Mar 07, 2006	39.44	39.55	38.74	38.83	764,107	-0.86(-2.16%)
Mar 06, 2006	39.53	39.75	39.23	39.69	809,334	+0.15(+0.39%)
Mar 03, 2006	39.09	39.74	39.09	39.54	627,060	+0.40(+1.03%)
Mar 02, 2006	39.13	39.49	39.07	39.13	940,931	-0.11(-0.28%)

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.