Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	83.93	84.76	83.39	84.73	563,800	+1.05(+1.25%)
May 30, 2006	84.01	84.24	81.59	83.68	853,200	-1.26(-1.48%)
May 26, 2006	83.40	85.99	82.60	84.94	815,700	+2.22(+2.68%)
May 25, 2006	82.90	83.35	82.36	82.72	466,400	+0.07(+0.08%)
May 24, 2006	84.05	84.98	82.28	82.65	805,400	-1.55(-1.84%)
May 23, 2006	81.66	85.28	81.66	84.20	1,055,000	+3.04(+3.75%)
May 22, 2006	82.00	82.06	80.34	81.16	891,900	-1.19(-1.45%)
May 19, 2006	83.01	83.14	82.16	82.35	787,600	-0.66(-0.80%)
May 18, 2006	82.23	84.36	82.20	83.01	540,900	+1.06(+1.29%)
May 17, 2006	82.55	83.00	81.56	81.95	581,700	-1.28(-1.54%)
May 16, 2006	83.99	84.51	83.20	83.23	546,500	-0.82(-0.98%)
May 15, 2006	84.47	84.49	82.94	84.05	758,700	-0.62(-0.73%)
May 12, 2006	82.07	85.20	81.73	84.67	1,116,200	+2.18(+2.64%)
May 11, 2006	83.25	83.30	82.20	82.49	683,300	-1.34(-1.60%)
May 10, 2006	84.26	84.99	83.76	83.83	796,400	-1.07(-1.26%)
May 09, 2006	85.95	86.10	84.78	84.90	845,000	-1.30(-1.51%)
May 08, 2006	85.87	87.01	85.87	86.20	620,700	+0.31(+0.36%)
May 05, 2006	87.93	87.93	85.70	85.89	818,700	-2.06(-2.34%)
May 04, 2006	87.98	88.54	87.35	87.95	656,400	+0.05(+0.06%)
May 03, 2006	89.01	89.54	87.28	87.90	557,500	-1.23(-1.38%)
May 02, 2006	88.40	89.29	87.53	89.13	1,094,600	+2.15(+2.47%)
May 01, 2006	88.70	89.19	86.37	86.98	1,107,500	-1.01(-1.15%)
Apr 28, 2006	91.64	91.65	86.69	87.99	2,015,600	-3.65(-3.98%)
Apr 27, 2006	101.61	101.61	90.51	91.64	3,134,800	-10.56(-10.33%)
Apr 26, 2006	104.70	105.04	102.00	102.20	805,200	-2.40(-2.29%)
Apr 25, 2006	105.35	105.50	103.72	104.60	390,100	-0.19(-0.18%)
Apr 24, 2006	105.25	105.90	103.94	104.79	430,800	-0.21(-0.20%)
Apr 21, 2006	106.25	106.95	105.00	105.00	326,800	-1.06(-1.00%)
Apr 20, 2006	108.00	108.09	106.06	106.06	289,800	-1.76(-1.63%)
Apr 19, 2006	106.90	107.99	105.90	107.82	490,700	+0.32(+0.30%)
Apr 18, 2006	104.55	107.70	104.65	107.50	465,200	+2.96(+2.83%)
Apr 17, 2006	106.50	106.61	103.91	104.54	301,000	-2.06(-1.93%)
Apr 13, 2006	105.00	106.81	103.90	106.60	269,600	+1.60(+1.52%)
Apr 12, 2006	106.53	106.73	104.57	105.00	429,700	-1.52(-1.43%)
Apr 11, 2006	108.20	109.15	105.85	106.52	488,700	-1.64(-1.52%)
Apr 10, 2006	106.02	108.52	105.90	108.16	433,800	+2.39(+2.26%)
Apr 07, 2006	107.70	108.30	105.72	105.77	501,100	-1.71(-1.59%)
Apr 06, 2006	109.18	109.30	106.68	107.48	432,800	-1.70(-1.56%)
Apr 05, 2006	108.94	109.86	108.21	109.18	317,100	+0.23(+0.21%)
Apr 04, 2006	108.66	109.30	107.88	108.95	499,500	-0.05(-0.05%)
Apr 03, 2006	111.25	111.51	109.00	109.00	355,600	-2.13(-1.92%)
Mar 31, 2006	109.40	111.15	109.86	111.13	342,300	+1.73(+1.58%)
Mar 30, 2006	110.45	111.60	109.03	109.40	391,300	-1.50(-1.35%)
Mar 29, 2006	108.39	111.65	108.33	110.90	440,200	+2.36(+2.17%)
Mar 28, 2006	108.60	109.15	107.71	108.54	319,200	-0.06(-0.06%)
Mar 27, 2006	106.25	108.87	106.25	108.60	506,000	+2.50(+2.36%)
Mar 24, 2006	107.05	107.05	105.74	106.10	381,500	-0.65(-0.61%)
Mar 23, 2006	107.86	108.83	106.45	106.75	601,700	-1.01(-0.94%)
Mar 22, 2006	108.73	108.73	106.58	107.76	635,700	-0.97(-0.89%)
Mar 21, 2006	112.30	112.51	108.19	108.73	1,535,900	-7.12(-6.15%)
Mar 20, 2006	114.03	115.85	114.03	115.85	338,500	+1.63(+1.43%)
Mar 17, 2006	112.06	115.37	112.06	114.22	685,800	+2.76(+2.48%)
Mar 16, 2006	111.73	112.00	111.00	111.46	293,300	-0.02(-0.02%)
Mar 15, 2006	113.00	113.50	111.04	111.48	362,200	-1.52(-1.35%)
Mar 14, 2006	110.85	113.02	110.47	113.00	353,900	+2.15(+1.94%)
Mar 13, 2006	110.07	111.00	109.78	110.85	418,900	+0.74(+0.67%)
Mar 10, 2006	108.90	110.11	108.18	110.11	352,900	+2.28(+2.11%)
Mar 09, 2006	108.85	109.45	107.55	107.83	257,400	-0.82(-0.75%)
Mar 08, 2006	110.09	110.09	108.03	108.65	442,500	-1.45(-1.32%)
Mar 07, 2006	110.45	111.46	109.68	110.10	584,700	+0.27(+0.25%)
Mar 06, 2006	109.23	111.31	108.58	109.83	319,200	+0.85(+0.78%)
Mar 03, 2006	110.33	110.70	108.61	108.98	563,400	-1.35(-1.22%)
Mar 02, 2006	111.25	111.25	110.08	110.33	443,200	-1.14(-1.02%)

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.