Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.38	32.69	32.18	32.50	2,371,500	+0.19(+0.59%)
May 30, 2006	32.52	32.66	32.19	32.31	1,078,600	-0.26(-0.80%)
May 26, 2006	32.45	32.74	32.25	32.57	921,800	+0.33(+1.02%)
May 25, 2006	31.84	32.28	31.57	32.24	1,401,700	+1.21(+3.90%)
May 24, 2006	30.68	31.21	30.46	31.03	1,215,200	+0.18(+0.58%)
May 23, 2006	31.64	32.03	30.85	30.85	640,700	-0.59(-1.88%)
May 22, 2006	31.59	31.59	30.63	31.44	1,151,700	-0.61(-1.90%)
May 19, 2006	32.30	32.40	31.78	32.05	449,400	-0.07(-0.22%)
May 18, 2006	32.22	32.74	32.05	32.12	848,800	+0.04(+0.12%)
May 17, 2006	32.35	32.68	31.85	32.08	937,000	-0.79(-2.40%)
May 16, 2006	33.06	33.24	32.77	32.87	662,400	-0.20(-0.60%)
May 15, 2006	33.00	33.50	32.66	33.07	615,900	-0.30(-0.90%)
May 12, 2006	34.04	34.09	33.12	33.37	758,100	-0.83(-2.43%)
May 11, 2006	34.89	34.98	34.09	34.20	1,021,000	-0.69(-1.98%)
May 10, 2006	35.29	35.29	34.76	34.89	460,800	-0.46(-1.30%)
May 09, 2006	36.10	36.11	35.29	35.35	558,200	-0.93(-2.56%)
May 08, 2006	36.69	36.75	36.10	36.28	535,900	-0.36(-0.98%)
May 05, 2006	36.04	36.69	35.90	36.64	637,100	+0.75(+2.09%)
May 04, 2006	35.86	36.27	35.67	35.89	713,200	+0.14(+0.39%)
May 03, 2006	36.14	36.38	35.60	35.75	1,031,700	-0.40(-1.11%)
May 02, 2006	36.76	36.95	36.01	36.15	836,800	-0.50(-1.36%)
May 01, 2006	36.70	36.90	36.43	36.65	1,346,600	+0.45(+1.24%)
Apr 28, 2006	35.98	36.39	35.67	36.20	1,294,500	+0.11(+0.30%)
Apr 27, 2006	35.67	36.24	35.32	36.09	763,700	+0.36(+1.01%)
Apr 26, 2006	35.75	35.90	35.58	35.73	1,146,600	+0.13(+0.37%)
Apr 25, 2006	35.40	35.85	35.16	35.60	1,025,900	+0.44(+1.25%)
Apr 24, 2006	35.19	35.35	35.02	35.16	852,700	-0.36(-1.01%)
Apr 21, 2006	35.67	35.68	34.88	35.52	950,800	-0.08(-0.22%)
Apr 20, 2006	36.06	36.40	35.14	35.60	1,990,700	+1.09(+3.16%)
Apr 19, 2006	34.49	34.68	34.12	34.51	588,700	-0.01(-0.03%)
Apr 18, 2006	33.30	34.86	33.44	34.52	1,002,300	+1.22(+3.66%)
Apr 17, 2006	32.89	33.52	32.89	33.30	789,100	+0.51(+1.56%)
Apr 13, 2006	32.70	33.11	32.64	32.79	353,400	+0.09(+0.28%)
Apr 12, 2006	32.56	32.91	32.53	32.70	348,000	+0.20(+0.62%)
Apr 11, 2006	33.02	33.14	32.46	32.50	565,200	-0.50(-1.52%)
Apr 10, 2006	33.49	33.49	32.81	33.00	432,200	-0.51(-1.52%)
Apr 07, 2006	34.49	34.50	33.36	33.51	752,800	-0.42(-1.24%)
Apr 06, 2006	33.58	34.19	33.58	33.93	643,900	+0.36(+1.07%)
Apr 05, 2006	33.20	33.76	33.20	33.57	935,600	+0.35(+1.05%)
Apr 04, 2006	33.41	33.50	32.92	33.22	605,900	+0.21(+0.64%)
Apr 03, 2006	32.60	33.30	32.54	33.01	1,009,000	+0.74(+2.29%)
Mar 31, 2006	32.25	32.50	32.10	32.27	536,300	+0.01(+0.03%)
Mar 30, 2006	32.06	32.42	32.02	32.26	973,700	+0.66(+2.09%)
Mar 29, 2006	31.37	31.72	31.26	31.60	1,406,800	+0.27(+0.86%)
Mar 28, 2006	31.94	31.97	31.18	31.33	823,100	-0.77(-2.40%)
Mar 27, 2006	31.80	32.20	31.75	32.10	559,100	-0.02(-0.06%)
Mar 24, 2006	32.10	32.25	31.96	32.12	970,700	-0.04(-0.12%)
Mar 23, 2006	32.59	32.59	31.96	32.16	709,700	+0.35(+1.10%)
Mar 22, 2006	31.85	32.01	31.32	31.81	1,282,500	-0.04(-0.13%)
Mar 21, 2006	32.05	32.53	31.83	31.85	674,500	-0.32(-0.99%)
Mar 20, 2006	32.24	32.35	32.04	32.17	776,300	-0.07(-0.22%)
Mar 17, 2006	32.52	32.67	32.18	32.24	1,356,300	-0.46(-1.41%)
Mar 16, 2006	33.42	33.60	32.65	32.70	617,300	-0.74(-2.21%)
Mar 15, 2006	33.26	33.68	33.17	33.44	1,482,400	+0.23(+0.69%)
Mar 14, 2006	32.67	33.43	32.62	33.21	777,800	+0.51(+1.56%)
Mar 13, 2006	33.37	33.65	32.60	32.70	1,106,900	-0.67(-2.01%)
Mar 10, 2006	33.50	33.57	33.17	33.37	479,900	-0.09(-0.27%)
Mar 09, 2006	33.70	33.90	33.44	33.46	1,040,800	-0.24(-0.71%)
Mar 08, 2006	33.32	33.96	33.30	33.70	707,000	+0.38(+1.14%)
Mar 07, 2006	34.05	34.28	33.19	33.32	644,700	-0.98(-2.86%)
Mar 06, 2006	34.34	34.64	34.02	34.30	638,900	-0.29(-0.84%)
Mar 03, 2006	34.39	34.93	34.39	34.59	589,400	-0.24(-0.69%)
Mar 02, 2006	34.59	35.00	34.59	34.83	653,800	-0.76(-2.14%)

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.