Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	43.33	44.49	43.28	44.36	449,100	+0.59(+1.35%)
May 30, 2006	43.65	44.08	43.60	43.77	413,600	+0.69(+1.60%)
May 26, 2006	42.98	43.10	42.56	43.08	404,400	+0.22(+0.51%)
May 25, 2006	41.80	42.87	41.54	42.86	155,200	+0.76(+1.81%)
May 24, 2006	41.78	42.18	41.60	42.10	126,500	+0.28(+0.67%)
May 23, 2006	42.00	42.13	41.77	41.82	117,000	-0.83(-1.95%)
May 22, 2006	42.60	42.75	42.21	42.65	136,800	+0.55(+1.31%)
May 19, 2006	42.27	42.51	41.79	42.10	214,500	-0.51(-1.20%)
May 18, 2006	42.74	43.03	42.26	42.61	245,900	+3.05(+7.71%)
May 17, 2006	40.20	40.50	39.33	39.56	87,700	-0.91(-2.25%)
May 16, 2006	40.77	40.83	40.31	40.47	59,800	-0.29(-0.71%)
May 15, 2006	40.83	41.14	40.59	40.76	85,600	+0.87(+2.18%)
May 12, 2006	40.31	40.49	39.74	39.89	62,500	-0.10(-0.25%)
May 11, 2006	40.29	40.29	39.97	39.99	55,200	-0.51(-1.26%)
May 10, 2006	40.34	40.56	40.18	40.50	136,800	-0.78(-1.89%)
May 09, 2006	40.95	41.38	40.93	41.28	68,300	+0.64(+1.57%)
May 08, 2006	40.49	40.70	40.49	40.64	84,700	+0.36(+0.89%)
May 05, 2006	39.91	40.48	39.86	40.28	58,000	+0.41(+1.03%)
May 04, 2006	39.63	39.87	39.55	39.87	64,000	-0.03(-0.08%)
May 03, 2006	40.01	40.12	39.83	39.90	40,300	-0.43(-1.07%)
May 02, 2006	40.27	40.40	40.21	40.33	28,300	+0.20(+0.50%)
May 01, 2006	40.21	40.53	40.02	40.13	58,700	+0.10(+0.25%)
Apr 28, 2006	39.92	40.37	39.92	40.03	43,200	+0.34(+0.86%)
Apr 27, 2006	39.22	39.87	39.19	39.69	34,800	+0.19(+0.48%)
Apr 26, 2006	39.33	39.74	39.27	39.50	94,100	-0.31(-0.78%)
Apr 25, 2006	39.85	39.89	39.55	39.81	107,000	+0.53(+1.35%)
Apr 24, 2006	38.94	39.28	38.88	39.28	127,300	+1.22(+3.21%)
Apr 21, 2006	38.03	38.21	37.80	38.06	46,800	+0.05(+0.13%)
Apr 20, 2006	37.81	38.10	37.76	38.01	52,700	-0.48(-1.25%)
Apr 19, 2006	38.40	38.62	38.24	38.49	73,900	+0.27(+0.71%)
Apr 18, 2006	37.97	38.25	37.72	38.22	34,800	+0.54(+1.43%)
Apr 17, 2006	37.86	37.95	37.68	37.68	51,900	+0.26(+0.69%)
Apr 13, 2006	37.08	37.63	37.21	37.42	89,300	+0.34(+0.92%)
Apr 12, 2006	37.25	37.38	37.00	37.08	36,800	-0.32(-0.86%)
Apr 11, 2006	37.35	37.55	37.29	37.40	59,200	-0.65(-1.71%)
Apr 10, 2006	38.20	38.25	37.93	38.05	67,600	+0.09(+0.24%)
Apr 07, 2006	38.40	38.40	37.85	37.96	57,200	-0.85(-2.19%)
Apr 06, 2006	38.56	38.83	38.35	38.81	69,400	-0.08(-0.21%)
Apr 05, 2006	38.77	39.15	38.77	38.89	168,300	+0.05(+0.13%)
Apr 04, 2006	38.87	38.90	38.63	38.84	72,800	+0.29(+0.75%)
Apr 03, 2006	38.38	38.79	38.25	38.55	164,800	-0.27(-0.70%)
Mar 31, 2006	38.87	39.02	38.60	38.82	145,400	-0.84(-2.12%)
Mar 30, 2006	39.69	39.91	39.45	39.66	43,700	-0.10(-0.25%)
Mar 29, 2006	39.46	39.76	39.46	39.76	69,400	+0.46(+1.17%)
Mar 28, 2006	39.84	39.95	39.19	39.30	80,800	-0.88(-2.19%)
Mar 27, 2006	40.28	40.36	40.12	40.18	38,300	-0.27(-0.67%)
Mar 24, 2006	40.12	41.12	39.99	40.45	55,500	+0.12(+0.30%)
Mar 23, 2006	40.31	40.49	39.97	40.33	53,200	-0.70(-1.71%)
Mar 22, 2006	40.85	41.18	40.85	41.03	76,000	+1.11(+2.78%)
Mar 21, 2006	39.86	40.25	39.72	39.92	41,400	-0.19(-0.47%)
Mar 20, 2006	39.87	40.16	39.80	40.11	49,300	-0.41(-1.01%)
Mar 17, 2006	40.65	40.72	40.46	40.52	97,500	-0.52(-1.27%)
Mar 16, 2006	40.09	41.53	40.09	41.04	173,200	+1.57(+3.98%)
Mar 15, 2006	39.43	39.60	39.30	39.47	76,700	-0.51(-1.28%)
Mar 14, 2006	39.74	39.99	39.65	39.98	60,200	+0.48(+1.22%)
Mar 13, 2006	38.94	39.63	38.90	39.50	106,000	+0.56(+1.44%)
Mar 10, 2006	38.64	39.00	38.45	38.94	126,600	-0.45(-1.14%)
Mar 09, 2006	39.41	39.78	39.28	39.39	93,300	+0.16(+0.41%)
Mar 08, 2006	39.27	39.47	39.07	39.23	67,400	-0.51(-1.28%)
Mar 07, 2006	39.73	39.93	39.63	39.74	80,300	-0.66(-1.63%)
Mar 06, 2006	40.28	40.76	40.17	40.40	256,500	+1.77(+4.58%)
Mar 03, 2006	38.04	39.13	38.04	38.63	360,000	+1.88(+5.12%)
Mar 02, 2006	36.49	36.75	36.32	36.75	298,500	-0.20(-0.54%)

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.