Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	44.73	44.97	44.73	44.93	39,796	+0.32(+0.71%)
May 30, 2006	45.20	45.20	44.62	44.62	7,863	-0.65(-1.45%)
May 26, 2006	45.09	45.32	45.09	45.27	5,600	+0.32(+0.71%)
May 25, 2006	44.78	44.98	44.68	44.95	9,412	+0.37(+0.83%)
May 24, 2006	44.48	44.82	44.39	44.58	4,885	-0.10(-0.23%)
May 23, 2006	45.06	45.06	44.68	44.68	2,263	-0.26(-0.58%)
May 22, 2006	45.08	45.08	44.55	44.94	8,102	-0.44(-0.96%)
May 19, 2006	45.11	45.38	45.08	45.38	2,502	+0.27(+0.60%)
May 18, 2006	45.45	45.47	45.11	45.11	3,812	-0.05(-0.11%)
May 17, 2006	45.38	45.40	45.08	45.16	9,055	-0.56(-1.23%)
May 16, 2006	45.99	45.99	45.72	45.72	5,123	-0.18(-0.38%)
May 15, 2006	45.78	45.98	45.65	45.90	1,548	-0.08(-0.16%)
May 12, 2006	46.18	46.24	45.98	45.98	1,191	-0.43(-0.92%)
May 11, 2006	46.80	46.83	46.40	46.40	4,885	-0.55(-1.18%)
May 10, 2006	47.01	47.05	46.91	46.96	4,170	-0.01(-0.02%)
May 09, 2006	46.99	47.01	46.97	46.97	1,668	+0.08(+0.18%)
May 08, 2006	46.71	46.92	46.71	46.88	4,527	+0.09(+0.20%)
May 05, 2006	46.50	46.82	46.48	46.79	2,621	+0.50(+1.07%)
May 04, 2006	46.08	46.29	46.08	46.29	2,263	+0.25(+0.55%)
May 03, 2006	46.12	46.12	45.93	46.04	4,527	+0.05(+0.11%)
May 02, 2006	45.93	46.03	45.85	45.99	199,933	+0.09(+0.20%)
May 01, 2006	46.33	46.46	45.90	45.90	1,310	-0.26(-0.56%)
Apr 28, 2006	46.08	46.31	46.08	46.16	7,863	-0.03(-0.07%)
Apr 27, 2006	45.77	46.34	45.77	46.19	1,191	+0.38(+0.82%)
Apr 26, 2006	45.81	45.97	45.77	45.82	3,693	+0.22(+0.48%)
Apr 25, 2006	45.78	45.78	45.58	45.60	10,723	-0.02(-0.04%)
Apr 24, 2006	45.79	45.79	45.58	45.61	4,170	-0.16(-0.35%)
Apr 21, 2006	46.20	46.20	45.77	45.77	3,812	-0.33(-0.71%)
Apr 20, 2006	45.96	46.15	45.96	46.10	4,289	+0.09(+0.20%)
Apr 19, 2006	46.05	46.05	45.88	46.01	3,693	+0.02(+0.04%)
Apr 18, 2006	45.53	45.99	45.53	45.99	2,978	+0.60(+1.33%)
Apr 17, 2006	45.61	45.63	45.30	45.39	13,940	-0.19(-0.42%)
Apr 13, 2006	45.44	45.73	45.44	45.58	1,548	+0.11(+0.24%)
Apr 12, 2006	45.56	45.56	45.45	45.47	2,859	-0.10(-0.22%)
Apr 11, 2006	46.05	46.05	45.57	45.57	2,502	-0.32(-0.70%)
Apr 10, 2006	45.98	46.03	45.82	45.89	4,766	-0.19(-0.42%)
Apr 07, 2006	46.39	46.55	46.01	46.08	1,906	-0.25(-0.54%)
Apr 06, 2006	46.08	46.34	46.04	46.34	5,719	+0.20(+0.44%)
Apr 05, 2006	45.97	46.19	45.90	46.14	5,004	+0.29(+0.64%)
Apr 04, 2006	45.92	45.92	45.54	45.84	6,910	+0.23(+0.52%)
Apr 03, 2006	45.84	45.97	45.61	45.61	42,179	-0.22(-0.48%)
Mar 31, 2006	45.91	45.93	45.79	45.82	4,766	-0.07(-0.15%)
Mar 30, 2006	45.87	45.98	45.76	45.89	34,672	-0.10(-0.22%)
Mar 29, 2006	45.63	45.99	45.63	45.99	8,221	+0.36(+0.79%)
Mar 28, 2006	45.87	45.95	45.61	45.63	2,859	-0.24(-0.53%)
Mar 27, 2006	45.85	45.89	45.80	45.87	2,978	+0.04(+0.09%)
Mar 24, 2006	45.87	45.87	45.70	45.83	4,170	-0.03(-0.07%)
Mar 23, 2006	45.66	45.87	45.66	45.87	4,766	+0.13(+0.28%)
Mar 22, 2006	45.61	45.77	45.58	45.74	8,578	+0.15(+0.33%)
Mar 21, 2006	45.85	46.00	45.59	45.59	7,387	-0.26(-0.57%)
Mar 20, 2006	45.99	45.99	45.80	45.85	3,931	-0.02(-0.04%)
Mar 17, 2006	45.84	46.01	45.82	45.87	3,574	+0.06(+0.13%)
Mar 16, 2006	45.77	45.90	45.76	45.81	5,242	+0.20(+0.44%)
Mar 15, 2006	45.53	45.62	45.34	45.61	3,574	+0.22(+0.48%)
Mar 14, 2006	44.87	45.46	44.87	45.39	2,383	+0.45(+1.01%)
Mar 13, 2006	45.11	45.21	44.93	44.94	9,174	-0.02(-0.04%)
Mar 10, 2006	44.65	45.03	44.65	44.95	3,574	+0.34(+0.77%)
Mar 09, 2006	44.68	44.83	44.60	44.61	2,740	-0.10(-0.23%)
Mar 08, 2006	44.61	44.71	44.60	44.71	1,548	+0.00(+0.00%)
Mar 07, 2006	44.88	44.88	44.61	44.71	9,293	-0.24(-0.54%)
Mar 06, 2006	45.18	45.21	44.95	44.95	6,076	-0.26(-0.58%)
Mar 03, 2006	45.07	45.41	45.03	45.21	168,359	-0.03(-0.07%)
Mar 02, 2006	45.22	45.28	45.09	45.25	6,791	-0.18(-0.41%)

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.