Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.82	46.90	45.42	46.90	1,052,200	+0.65(+1.41%)
May 30, 2006	47.00	47.15	46.15	46.25	796,400	-0.85(-1.80%)
May 26, 2006	46.58	47.19	46.52	47.10	669,400	+0.85(+1.84%)
May 25, 2006	46.19	46.65	45.84	46.25	728,400	+0.09(+0.19%)
May 24, 2006	46.26	46.40	45.08	46.16	1,113,900	-0.09(-0.19%)
May 23, 2006	46.83	47.46	46.25	46.25	819,100	-0.08(-0.17%)
May 22, 2006	46.25	46.75	46.09	46.33	992,900	-0.03(-0.06%)
May 19, 2006	46.45	46.66	45.79	46.36	1,593,300	+0.32(+0.70%)
May 18, 2006	46.71	47.20	46.04	46.04	1,010,400	-0.42(-0.90%)
May 17, 2006	47.00	47.94	46.41	46.46	1,687,500	-1.87(-3.87%)
May 16, 2006	49.37	49.65	48.06	48.33	1,354,800	-1.26(-2.54%)
May 15, 2006	49.00	50.60	48.98	49.59	1,259,800	-1.11(-2.19%)
May 12, 2006	50.40	50.85	50.16	50.70	737,300	-0.03(-0.06%)
May 11, 2006	51.10	51.20	50.72	50.73	735,200	-0.49(-0.96%)
May 10, 2006	51.50	51.63	51.13	51.22	369,600	-0.42(-0.81%)
May 09, 2006	52.44	52.60	51.37	51.64	420,100	-0.60(-1.15%)
May 08, 2006	51.50	52.39	51.35	52.24	644,800	+0.27(+0.52%)
May 05, 2006	50.87	52.26	50.80	51.97	511,400	+1.23(+2.42%)
May 04, 2006	51.21	51.41	50.72	50.74	686,300	-0.41(-0.80%)
May 03, 2006	52.05	52.05	51.04	51.15	685,500	-0.69(-1.33%)
May 02, 2006	51.84	52.10	51.52	51.84	534,600	+0.06(+0.12%)
May 01, 2006	52.35	52.65	51.74	51.78	885,700	-0.60(-1.15%)
Apr 28, 2006	52.00	52.81	51.92	52.38	1,410,100	+0.25(+0.48%)
Apr 27, 2006	50.80	52.27	50.28	52.13	1,662,200	+0.70(+1.36%)
Apr 26, 2006	53.20	53.46	50.64	51.43	1,934,700	-1.47(-2.78%)
Apr 25, 2006	53.90	53.90	52.74	52.90	744,200	-0.68(-1.27%)
Apr 24, 2006	52.75	54.27	52.31	53.58	841,900	+0.64(+1.21%)
Apr 21, 2006	54.00	54.29	52.71	52.94	1,180,900	-1.32(-2.43%)
Apr 20, 2006	54.55	54.90	54.23	54.26	488,100	-0.49(-0.89%)
Apr 19, 2006	54.36	54.92	53.82	54.75	681,800	+0.18(+0.33%)
Apr 18, 2006	54.42	55.01	54.08	54.57	782,200	+0.15(+0.28%)
Apr 17, 2006	54.62	55.00	54.17	54.42	650,500	-0.40(-0.73%)
Apr 13, 2006	54.65	54.97	53.63	54.82	619,000	+0.17(+0.31%)
Apr 12, 2006	54.01	54.94	54.01	54.65	650,600	+0.60(+1.11%)
Apr 11, 2006	54.90	54.90	53.71	54.05	984,100	-1.01(-1.83%)
Apr 10, 2006	55.33	55.55	54.65	55.06	477,800	-0.27(-0.49%)
Apr 07, 2006	57.23	57.69	55.26	55.33	696,500	-1.64(-2.88%)
Apr 06, 2006	56.46	56.98	56.14	56.97	457,800	+0.51(+0.90%)
Apr 05, 2006	56.50	57.97	56.22	56.46	840,300	-0.05(-0.09%)
Apr 04, 2006	56.20	56.70	55.82	56.51	1,032,000	+0.26(+0.46%)
Apr 03, 2006	56.16	56.38	55.49	56.25	1,097,700	+0.09(+0.16%)
Mar 31, 2006	55.92	56.34	55.75	56.16	463,700	+0.24(+0.43%)
Mar 30, 2006	55.68	56.23	55.55	55.92	466,100	+0.14(+0.25%)
Mar 29, 2006	53.84	56.00	53.84	55.78	560,100	+0.32(+0.58%)
Mar 28, 2006	55.89	56.50	55.30	55.46	1,010,700	-0.68(-1.21%)
Mar 27, 2006	57.20	57.20	55.92	56.14	529,000	-1.10(-1.92%)
Mar 24, 2006	56.52	57.49	56.47	57.24	331,400	+0.65(+1.15%)
Mar 23, 2006	57.30	57.30	56.20	56.59	336,800	-0.77(-1.34%)
Mar 22, 2006	55.40	57.47	55.34	57.36	550,400	+1.25(+2.23%)
Mar 21, 2006	56.60	57.52	55.88	56.11	620,100	-0.56(-0.99%)
Mar 20, 2006	56.81	57.11	56.25	56.67	553,200	-0.14(-0.25%)
Mar 17, 2006	56.48	57.13	56.38	56.81	725,200	+0.53(+0.94%)
Mar 16, 2006	56.68	57.44	56.18	56.28	553,900	-0.40(-0.71%)
Mar 15, 2006	55.61	57.02	55.26	56.68	1,050,700	+1.08(+1.94%)
Mar 14, 2006	54.78	56.01	54.62	55.60	1,172,000	+0.85(+1.55%)
Mar 13, 2006	54.20	54.88	54.05	54.75	1,041,000	+0.91(+1.69%)
Mar 10, 2006	56.03	56.03	52.59	53.84	3,799,100	-2.47(-4.39%)
Mar 09, 2006	56.90	57.21	56.24	56.31	489,100	-0.66(-1.16%)
Mar 08, 2006	56.81	57.09	56.30	56.97	902,400	+0.03(+0.05%)
Mar 07, 2006	56.79	57.25	56.57	56.94	642,400	+0.15(+0.26%)
Mar 06, 2006	57.94	58.05	56.77	56.79	667,900	-1.07(-1.85%)
Mar 03, 2006	58.15	58.40	57.79	57.86	660,500	-0.26(-0.45%)
Mar 02, 2006	58.00	58.34	57.58	58.12	665,200	-0.36(-0.62%)

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.