Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.63	34.46	33.62	34.27	2,864,200	+0.63(+1.87%)
May 30, 2006	33.62	33.80	33.48	33.64	1,600,000	-0.16(-0.47%)
May 26, 2006	33.72	33.82	33.50	33.80	1,991,700	+0.20(+0.60%)
May 25, 2006	33.46	33.65	33.12	33.60	2,328,300	+0.54(+1.63%)
May 24, 2006	32.76	33.17	32.45	33.06	1,721,600	+0.42(+1.29%)
May 23, 2006	33.26	33.29	32.58	32.64	1,784,800	-0.37(-1.12%)
May 22, 2006	33.01	33.45	32.98	33.01	3,507,600	+0.01(+0.03%)
May 19, 2006	32.60	33.10	32.40	33.00	4,758,800	+0.64(+1.98%)
May 18, 2006	32.43	32.68	32.29	32.36	2,298,300	+0.05(+0.15%)
May 17, 2006	32.62	32.88	32.27	32.31	1,847,400	-0.54(-1.64%)
May 16, 2006	32.94	33.00	32.77	32.85	1,653,800	+0.01(+0.03%)
May 15, 2006	32.42	32.90	32.42	32.84	1,890,400	+0.26(+0.80%)
May 12, 2006	32.66	32.89	32.47	32.58	2,012,400	-0.08(-0.24%)
May 11, 2006	33.00	33.12	32.60	32.66	2,255,300	-0.29(-0.88%)
May 10, 2006	32.88	33.15	32.83	32.95	2,609,000	-0.09(-0.27%)
May 09, 2006	33.24	33.29	32.88	33.04	2,371,300	-0.19(-0.57%)
May 08, 2006	33.78	33.80	33.23	33.23	2,899,700	-0.68(-2.01%)
May 05, 2006	33.70	33.94	33.49	33.91	3,052,900	+0.61(+1.83%)
May 04, 2006	33.09	33.44	33.05	33.30	2,850,300	+0.16(+0.48%)
May 03, 2006	33.75	33.80	33.07	33.14	4,292,600	-0.31(-0.93%)
May 02, 2006	33.38	33.56	33.28	33.45	4,040,500	+0.29(+0.87%)
May 01, 2006	33.49	33.76	33.06	33.16	2,873,000	-0.30(-0.90%)
Apr 28, 2006	33.41	33.53	33.16	33.46	3,107,700	+0.07(+0.21%)
Apr 27, 2006	32.85	33.77	32.83	33.39	3,401,700	+0.16(+0.48%)
Apr 26, 2006	33.50	33.51	33.07	33.23	1,563,500	-0.16(-0.48%)
Apr 25, 2006	33.48	33.90	33.11	33.39	4,180,600	-0.09(-0.27%)
Apr 24, 2006	33.49	33.64	33.38	33.48	1,604,300	-0.04(-0.12%)
Apr 21, 2006	33.78	33.91	33.39	33.52	2,081,000	-0.06(-0.18%)
Apr 20, 2006	34.11	34.17	33.52	33.58	3,458,600	+0.36(+1.08%)
Apr 19, 2006	33.11	33.90	32.92	33.22	2,289,900	-0.02(-0.06%)
Apr 18, 2006	32.67	33.24	32.61	33.24	2,231,200	+0.58(+1.78%)
Apr 17, 2006	32.70	32.83	32.56	32.66	1,243,600	-0.06(-0.18%)
Apr 13, 2006	33.06	33.05	32.63	32.72	1,292,200	-0.34(-1.03%)
Apr 12, 2006	33.21	33.30	32.95	33.06	1,859,400	-0.19(-0.57%)
Apr 11, 2006	33.53	33.65	33.15	33.25	1,503,800	-0.19(-0.57%)
Apr 10, 2006	33.67	34.00	33.32	33.44	1,379,700	-0.27(-0.80%)
Apr 07, 2006	34.02	34.05	33.57	33.71	1,302,900	-0.31(-0.91%)
Apr 06, 2006	34.48	34.70	33.98	34.02	1,885,000	-0.46(-1.33%)
Apr 05, 2006	34.27	34.60	34.11	34.48	1,773,900	+0.15(+0.44%)
Apr 04, 2006	34.15	34.66	34.01	34.33	1,657,500	+0.13(+0.38%)
Apr 03, 2006	34.02	34.48	34.00	34.20	1,426,000	+0.18(+0.53%)
Mar 31, 2006	34.37	34.49	34.00	34.02	1,613,100	-0.25(-0.73%)
Mar 30, 2006	34.41	34.56	34.06	34.27	2,179,600	-0.33(-0.95%)
Mar 29, 2006	33.96	34.76	33.96	34.60	1,516,200	+0.60(+1.76%)
Mar 28, 2006	34.44	34.44	33.98	34.00	2,195,400	-0.44(-1.28%)
Mar 27, 2006	34.75	34.75	34.40	34.44	1,486,000	-0.31(-0.89%)
Mar 24, 2006	34.90	34.98	34.55	34.75	1,542,700	-0.27(-0.77%)
Mar 23, 2006	35.07	35.09	34.87	35.02	1,176,000	-0.04(-0.11%)
Mar 22, 2006	34.92	35.17	34.85	35.06	1,536,100	+0.08(+0.23%)
Mar 21, 2006	35.08	35.20	34.84	34.98	1,780,400	-0.19(-0.54%)
Mar 20, 2006	35.46	35.68	35.01	35.17	1,704,500	-0.33(-0.93%)
Mar 17, 2006	35.87	35.90	35.48	35.50	1,661,500	-0.37(-1.03%)
Mar 16, 2006	35.89	36.00	35.75	35.87	1,293,800	+0.12(+0.34%)
Mar 15, 2006	35.56	35.82	35.48	35.75	1,729,500	+0.26(+0.73%)
Mar 14, 2006	35.02	35.66	35.02	35.49	2,028,500	+0.12(+0.34%)
Mar 13, 2006	35.49	35.86	35.08	35.37	2,023,700	+0.06(+0.17%)
Mar 10, 2006	35.55	35.76	35.17	35.31	1,882,400	-0.36(-1.01%)
Mar 09, 2006	35.91	35.95	35.58	35.67	858,200	-0.24(-0.67%)
Mar 08, 2006	35.85	36.04	35.31	35.91	2,112,000	+0.06(+0.17%)
Mar 07, 2006	35.63	35.92	35.41	35.85	1,372,800	+0.13(+0.36%)
Mar 06, 2006	36.46	36.50	35.60	35.72	1,087,400	-0.74(-2.03%)
Mar 03, 2006	36.26	36.64	36.18	36.46	1,448,700	+0.12(+0.33%)
Mar 02, 2006	36.48	36.54	36.11	36.34	930,400	-0.20(-0.55%)

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.