Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.56	31.85	31.44	31.70	1,738,700	+0.14(+0.44%)
May 30, 2006	31.41	31.67	31.31	31.56	2,037,500	-0.04(-0.13%)
May 26, 2006	31.63	31.67	31.41	31.60	2,291,500	+0.14(+0.45%)
May 25, 2006	31.81	31.81	31.35	31.46	1,854,500	-0.18(-0.57%)
May 24, 2006	31.48	31.74	31.04	31.64	2,243,400	+0.04(+0.13%)
May 23, 2006	31.90	31.90	31.48	31.60	1,829,800	-0.19(-0.60%)
May 22, 2006	31.38	32.14	31.33	31.79	1,841,800	+0.17(+0.54%)
May 19, 2006	31.75	31.91	31.42	31.62	2,031,000	+0.06(+0.19%)
May 18, 2006	31.86	31.96	31.45	31.56	1,730,600	-0.30(-0.94%)
May 17, 2006	32.18	32.31	31.76	31.86	1,772,800	-0.51(-1.58%)
May 16, 2006	31.96	32.43	31.81	32.37	2,245,000	+0.39(+1.22%)
May 15, 2006	31.90	32.04	31.73	31.98	1,992,800	+0.03(+0.09%)
May 12, 2006	32.30	32.41	31.90	31.95	1,740,600	-0.55(-1.69%)
May 11, 2006	32.52	32.72	32.39	32.50	1,669,900	-0.02(-0.06%)
May 10, 2006	32.76	32.87	32.40	32.52	1,572,500	-0.23(-0.70%)
May 09, 2006	32.60	32.79	32.43	32.75	3,053,200	+0.19(+0.58%)
May 08, 2006	32.14	32.61	32.14	32.56	2,002,800	+0.33(+1.02%)
May 05, 2006	32.09	32.30	31.88	32.23	3,149,900	+0.20(+0.62%)
May 04, 2006	31.97	32.14	31.83	32.03	2,109,700	+0.06(+0.19%)
May 03, 2006	31.93	32.00	31.53	31.97	2,585,900	-0.02(-0.06%)
May 02, 2006	32.34	32.35	31.82	31.99	2,633,100	-0.38(-1.17%)
May 01, 2006	33.24	33.26	32.37	32.37	5,469,100	-0.24(-0.74%)
Apr 28, 2006	31.92	33.13	31.45	32.61	12,846,700	+1.36(+4.35%)
Apr 27, 2006	31.44	31.44	30.98	31.25	2,247,900	+0.03(+0.10%)
Apr 26, 2006	30.75	31.40	30.75	31.22	1,772,600	+0.62(+2.03%)
Apr 25, 2006	30.66	30.77	30.49	30.60	2,232,900	-0.08(-0.26%)
Apr 24, 2006	30.68	30.96	30.60	30.68	1,595,700	-0.06(-0.20%)
Apr 21, 2006	31.02	31.02	30.61	30.74	1,626,000	-0.10(-0.32%)
Apr 20, 2006	31.09	31.11	30.76	30.84	2,608,900	-0.17(-0.55%)
Apr 19, 2006	31.09	31.20	30.66	31.01	2,866,500	-0.13(-0.42%)
Apr 18, 2006	31.06	31.33	30.97	31.14	1,836,200	+0.09(+0.29%)
Apr 17, 2006	31.16	31.44	30.98	31.05	1,454,100	-0.03(-0.10%)
Apr 13, 2006	31.10	31.17	30.97	31.08	1,233,000	-0.02(-0.06%)
Apr 12, 2006	31.03	31.19	30.95	31.10	1,287,300	+0.08(+0.26%)
Apr 11, 2006	31.00	31.10	30.66	31.02	2,189,000	+0.02(+0.06%)
Apr 10, 2006	30.85	31.31	30.67	31.00	1,301,500	+0.15(+0.49%)
Apr 07, 2006	31.04	31.13	30.77	30.85	1,090,300	-0.20(-0.64%)
Apr 06, 2006	30.84	31.36	30.76	31.05	2,104,500	+0.22(+0.71%)
Apr 05, 2006	30.98	31.12	30.75	30.83	1,607,100	-0.07(-0.23%)
Apr 04, 2006	30.50	30.91	30.30	30.90	2,209,100	+0.16(+0.52%)
Apr 03, 2006	31.18	31.29	30.65	30.74	2,880,500	-0.43(-1.38%)
Mar 31, 2006	30.86	31.30	30.64	31.17	3,022,100	+0.21(+0.68%)
Mar 30, 2006	31.10	31.14	30.61	30.96	1,946,900	-0.20(-0.64%)
Mar 29, 2006	31.95	31.96	31.14	31.16	3,324,200	-0.84(-2.62%)
Mar 28, 2006	31.70	32.43	31.51	32.00	3,354,700	+0.30(+0.95%)
Mar 27, 2006	31.25	31.96	31.25	31.70	2,447,900	+0.59(+1.90%)
Mar 24, 2006	30.87	31.18	30.59	31.11	1,767,100	+0.25(+0.81%)
Mar 23, 2006	30.99	31.04	30.63	30.86	2,749,900	-0.11(-0.36%)
Mar 22, 2006	30.05	31.01	30.01	30.97	2,250,400	+0.97(+3.23%)
Mar 21, 2006	29.97	30.32	29.93	30.00	1,613,100	+0.12(+0.40%)
Mar 20, 2006	30.24	30.51	29.84	29.88	2,683,900	-0.25(-0.83%)
Mar 17, 2006	30.00	30.14	29.67	30.13	2,321,200	+0.21(+0.70%)
Mar 16, 2006	29.95	30.02	29.69	29.92	2,001,400	+0.16(+0.54%)
Mar 15, 2006	29.78	29.95	29.65	29.76	1,171,000	-0.11(-0.37%)
Mar 14, 2006	29.86	29.93	29.42	29.87	2,233,800	+0.01(+0.03%)
Mar 13, 2006	29.39	30.10	29.25	29.86	2,278,200	+0.76(+2.61%)
Mar 10, 2006	29.18	29.40	28.98	29.10	1,651,300	-0.09(-0.31%)
Mar 09, 2006	29.15	29.19	28.90	29.19	1,360,300	+0.17(+0.59%)
Mar 08, 2006	28.88	29.29	28.85	29.02	1,331,700	+0.19(+0.66%)
Mar 07, 2006	28.78	29.04	28.12	28.83	1,415,400	+0.08(+0.28%)
Mar 06, 2006	28.76	28.81	28.67	28.75	1,121,600	-0.04(-0.14%)
Mar 03, 2006	28.48	28.99	28.45	28.79	1,216,100	+0.29(+1.02%)
Mar 02, 2006	28.76	28.78	28.39	28.50	1,277,000	-0.26(-0.90%)

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.