Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	47.33	47.65	46.88	47.27	711,400	+0.08(+0.17%)
May 30, 2006	48.43	48.44	47.12	47.19	850,800	-1.25(-2.58%)
May 26, 2006	48.18	48.52	47.94	48.44	504,100	+0.31(+0.64%)
May 25, 2006	47.85	48.17	47.44	48.13	490,100	+1.03(+2.19%)
May 24, 2006	47.05	47.38	46.55	47.10	1,032,100	-0.22(-0.46%)
May 23, 2006	47.11	47.62	46.91	47.32	752,100	+0.61(+1.31%)
May 22, 2006	46.63	46.98	46.15	46.71	729,800	+0.02(+0.04%)
May 19, 2006	46.61	46.82	46.21	46.69	927,600	-0.22(-0.47%)
May 18, 2006	47.31	47.67	46.90	46.91	775,500	-0.04(-0.09%)
May 17, 2006	48.52	48.60	46.69	46.95	1,335,800	-1.95(-3.99%)
May 16, 2006	48.36	49.25	48.24	48.90	1,770,700	+1.69(+3.58%)
May 15, 2006	47.51	47.79	46.95	47.21	667,000	-0.56(-1.17%)
May 12, 2006	48.19	48.60	47.77	47.77	765,600	-0.34(-0.71%)
May 11, 2006	48.59	48.70	48.02	48.11	493,600	+0.08(+0.17%)
May 10, 2006	48.19	48.32	47.92	48.03	397,000	-0.26(-0.54%)
May 09, 2006	48.30	48.55	48.21	48.29	465,100	+0.50(+1.05%)
May 08, 2006	48.13	48.13	47.50	47.79	724,100	-0.59(-1.22%)
May 05, 2006	48.54	48.54	48.07	48.38	1,161,900	-0.57(-1.16%)
May 04, 2006	48.30	48.95	48.30	48.95	1,393,500	+1.38(+2.90%)
May 03, 2006	47.65	47.70	47.35	47.57	1,521,700	-0.29(-0.61%)
May 02, 2006	47.76	48.15	47.72	47.86	1,936,700	+1.07(+2.29%)
May 01, 2006	46.99	47.00	46.61	46.79	1,320,300	-0.25(-0.53%)
Apr 28, 2006	47.28	47.59	47.00	47.04	1,857,200	+0.91(+1.97%)
Apr 27, 2006	45.80	46.26	45.78	46.13	2,701,800	+0.05(+0.11%)
Apr 26, 2006	46.27	46.37	45.96	46.08	919,400	-0.13(-0.28%)
Apr 25, 2006	46.34	46.38	45.90	46.21	939,100	-0.27(-0.58%)
Apr 24, 2006	46.26	46.52	46.17	46.48	634,600	-0.13(-0.28%)
Apr 21, 2006	46.64	47.26	46.45	46.61	848,900	-0.26(-0.55%)
Apr 20, 2006	46.62	47.05	46.60	46.87	869,600	+0.37(+0.80%)
Apr 19, 2006	45.90	46.52	45.77	46.50	682,600	+0.21(+0.45%)
Apr 18, 2006	46.04	46.31	45.87	46.29	985,800	+0.28(+0.61%)
Apr 17, 2006	45.65	46.11	45.63	46.01	559,700	+0.36(+0.79%)
Apr 13, 2006	45.35	45.69	45.22	45.65	597,700	+0.30(+0.66%)
Apr 12, 2006	45.35	45.49	45.16	45.35	1,179,500	-0.50(-1.09%)
Apr 11, 2006	46.18	46.29	45.72	45.85	1,438,400	+0.30(+0.66%)
Apr 10, 2006	44.95	46.06	44.88	45.55	2,028,900	+0.16(+0.35%)
Apr 07, 2006	45.89	45.93	45.19	45.39	2,169,800	-1.08(-2.32%)
Apr 06, 2006	46.32	46.61	46.22	46.47	874,300	-0.53(-1.13%)
Apr 05, 2006	47.06	47.30	46.77	47.00	632,900	-0.38(-0.80%)
Apr 04, 2006	47.50	47.60	47.19	47.38	599,700	+0.18(+0.38%)
Apr 03, 2006	46.95	47.50	46.82	47.20	971,700	-0.25(-0.53%)
Mar 31, 2006	47.79	47.88	47.31	47.45	993,900	-0.08(-0.17%)
Mar 30, 2006	47.31	47.75	47.26	47.53	1,054,300	+1.13(+2.44%)
Mar 29, 2006	46.14	46.62	46.10	46.40	927,400	+0.82(+1.80%)
Mar 28, 2006	45.95	46.00	45.53	45.58	1,096,000	+0.03(+0.07%)
Mar 27, 2006	45.62	45.80	45.32	45.55	1,327,600	-0.93(-2.00%)
Mar 24, 2006	46.42	46.66	46.22	46.48	768,300	-0.08(-0.17%)
Mar 23, 2006	46.94	47.03	46.25	46.56	1,507,500	-1.32(-2.76%)
Mar 22, 2006	47.80	48.32	47.45	47.88	4,445,300	+4.20(+9.62%)
Mar 21, 2006	43.86	44.00	43.63	43.68	1,822,400	-0.74(-1.67%)
Mar 20, 2006	44.80	44.89	44.29	44.42	989,900	-0.70(-1.55%)
Mar 17, 2006	45.13	45.24	44.83	45.12	1,516,400	+0.08(+0.18%)
Mar 16, 2006	44.69	45.19	44.69	45.04	697,200	+0.12(+0.27%)
Mar 15, 2006	44.90	45.00	44.69	44.92	1,426,300	-0.06(-0.13%)
Mar 14, 2006	44.82	45.12	44.79	44.98	1,588,000	+0.01(+0.02%)
Mar 13, 2006	44.60	45.00	44.60	44.97	1,759,800	+1.10(+2.51%)
Mar 10, 2006	43.51	43.89	43.34	43.87	1,697,600	+0.59(+1.36%)
Mar 09, 2006	43.61	43.72	43.26	43.28	1,371,300	-0.13(-0.30%)
Mar 08, 2006	43.05	43.57	42.90	43.41	1,948,500	+1.38(+3.28%)
Mar 07, 2006	42.11	42.30	41.91	42.03	890,400	-0.06(-0.14%)
Mar 06, 2006	42.41	42.42	41.93	42.09	950,100	-0.31(-0.73%)
Mar 03, 2006	42.26	42.57	42.05	42.40	1,670,800	-0.38(-0.89%)
Mar 02, 2006	42.36	42.81	42.22	42.78	1,594,200	-0.11(-0.26%)

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.