Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.91	43.69	42.58	42.99	1,965,813	+0.39(+0.93%)
May 30, 2006	42.96	43.09	42.51	42.60	645,284	-0.28(-0.64%)
May 26, 2006	43.04	43.22	42.68	42.87	475,438	+0.17(+0.39%)
May 25, 2006	42.47	42.75	41.99	42.71	458,333	+0.42(+1.00%)
May 24, 2006	42.27	42.76	41.50	42.29	801,076	-0.08(-0.19%)
May 23, 2006	42.50	42.76	42.31	42.37	689,407	+0.20(+0.48%)
May 22, 2006	41.40	42.42	41.06	42.17	550,066	+0.38(+0.90%)
May 19, 2006	42.31	42.31	41.51	41.79	439,704	-0.44(-1.04%)
May 18, 2006	42.18	42.54	42.12	42.23	724,160	+0.15(+0.35%)
May 17, 2006	43.42	43.42	41.59	42.09	934,098	-1.60(-3.66%)
May 16, 2006	43.74	44.01	42.99	43.68	331,630	-0.15(-0.33%)
May 15, 2006	44.43	44.43	43.17	43.83	713,048	-0.72(-1.61%)
May 12, 2006	46.03	46.04	44.21	44.55	542,004	-1.54(-3.35%)
May 11, 2006	45.92	47.06	45.89	46.09	763,599	+0.17(+0.38%)
May 10, 2006	45.76	45.94	45.55	45.91	367,037	+0.25(+0.54%)
May 09, 2006	45.34	45.90	45.29	45.66	285,982	-0.09(-0.20%)
May 08, 2006	45.66	46.45	45.66	45.76	260,706	-0.30(-0.66%)
May 05, 2006	45.43	46.34	45.39	46.06	443,081	+0.73(+1.60%)
May 04, 2006	44.67	45.67	44.54	45.33	544,618	+0.84(+1.90%)
May 03, 2006	45.16	45.21	44.47	44.49	651,276	-0.47(-1.04%)
May 02, 2006	43.99	44.99	43.99	44.96	536,447	+0.96(+2.19%)
May 01, 2006	43.79	44.38	43.70	43.99	869,821	+0.43(+0.99%)
Apr 28, 2006	44.67	44.99	42.26	43.56	2,328,601	-2.42(-5.27%)
Apr 27, 2006	46.26	46.34	45.78	45.99	584,165	-0.27(-0.58%)
Apr 26, 2006	46.16	46.32	45.89	46.25	408,109	+0.09(+0.20%)
Apr 25, 2006	46.08	46.56	46.00	46.16	486,006	+0.31(+0.68%)
Apr 24, 2006	45.31	45.92	44.98	45.85	521,304	+0.54(+1.20%)
Apr 21, 2006	45.22	45.46	44.91	45.31	523,919	+0.27(+0.59%)
Apr 20, 2006	45.39	45.77	44.99	45.04	396,779	-0.28(-0.63%)
Apr 19, 2006	44.98	45.44	44.32	45.33	419,549	+0.24(+0.53%)
Apr 18, 2006	43.69	45.26	43.84	45.09	575,777	+1.40(+3.22%)
Apr 17, 2006	43.94	44.46	43.54	43.68	981,926	-0.23(-0.52%)
Apr 13, 2006	43.59	44.06	43.51	43.91	681,672	+0.32(+0.74%)
Apr 12, 2006	43.71	44.00	43.51	43.59	517,818	-0.02(-0.04%)
Apr 11, 2006	44.15	44.28	43.29	43.61	634,716	-0.55(-1.25%)
Apr 10, 2006	44.66	44.70	43.85	44.16	410,724	-0.49(-1.09%)
Apr 07, 2006	44.93	45.21	44.32	44.65	350,804	-0.33(-0.73%)
Apr 06, 2006	45.48	45.49	44.72	44.98	458,333	-0.52(-1.15%)
Apr 05, 2006	45.20	45.59	44.88	45.50	540,587	+0.30(+0.67%)
Apr 04, 2006	45.26	45.50	44.98	45.20	781,248	-0.01(-0.02%)
Apr 03, 2006	45.55	45.86	45.07	45.21	1,138,045	+0.57(+1.27%)
Mar 31, 2006	44.22	44.68	44.14	44.64	1,143,601	+0.44(+1.00%)
Mar 30, 2006	43.43	44.38	43.43	44.20	6,148,014	+1.74(+4.11%)
Mar 29, 2006	43.13	43.77	41.90	42.45	708,581	+0.18(+0.43%)
Mar 28, 2006	42.18	42.98	42.15	42.27	346,664	+0.16(+0.37%)
Mar 27, 2006	42.45	42.79	41.62	42.11	356,905	-0.31(-0.74%)
Mar 24, 2006	42.22	42.46	42.14	42.42	384,359	+0.34(+0.81%)
Mar 23, 2006	42.25	42.36	41.97	42.09	592,881	-0.17(-0.39%)
Mar 22, 2006	41.30	42.28	41.25	42.25	442,427	+0.81(+1.95%)
Mar 21, 2006	40.94	41.76	40.94	41.44	1,872,664	+0.73(+1.80%)
Mar 20, 2006	43.09	43.35	40.63	40.71	1,024,088	-2.12(-4.95%)
Mar 17, 2006	42.95	42.99	42.73	42.83	369,434	+0.24(+0.56%)
Mar 16, 2006	42.17	42.82	42.11	42.59	333,264	+0.43(+1.02%)
Mar 15, 2006	42.15	42.29	41.87	42.16	199,043	+0.11(+0.26%)
Mar 14, 2006	41.49	42.13	41.47	42.05	367,582	+0.46(+1.10%)
Mar 13, 2006	41.57	42.04	41.34	41.59	675,135	+0.28(+0.69%)
Mar 10, 2006	41.25	41.53	41.09	41.30	937,585	+0.13(+0.31%)
Mar 09, 2006	41.53	41.53	41.05	41.18	640,599	-0.18(-0.44%)
Mar 08, 2006	41.87	42.09	40.89	41.36	974,735	-0.54(-1.29%)
Mar 07, 2006	42.43	42.71	41.66	41.90	602,141	-0.60(-1.40%)
Mar 06, 2006	41.76	43.03	41.71	42.50	609,659	+0.98(+2.37%)
Mar 03, 2006	41.21	41.86	41.21	41.52	483,391	+0.08(+0.20%)
Mar 02, 2006	41.61	42.31	41.41	41.43	640,381	-0.59(-1.40%)

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.