Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.49	39.09	38.38	39.08	1,611,100	+0.64(+1.66%)
May 30, 2006	39.30	39.30	38.41	38.44	870,900	-1.13(-2.86%)
May 26, 2006	39.86	39.93	39.42	39.57	302,400	-0.15(-0.38%)
May 25, 2006	39.84	39.97	39.31	39.72	497,500	+0.16(+0.40%)
May 24, 2006	38.53	39.67	38.50	39.56	1,334,000	+0.85(+2.20%)
May 23, 2006	38.49	38.89	38.19	38.71	1,467,800	+0.22(+0.57%)
May 22, 2006	38.80	38.81	38.11	38.49	977,500	-0.70(-1.79%)
May 19, 2006	38.90	39.63	38.79	39.19	958,300	+0.43(+1.11%)
May 18, 2006	38.35	39.19	38.34	38.76	1,802,300	+0.47(+1.23%)
May 17, 2006	38.55	38.90	38.03	38.29	771,900	-0.56(-1.44%)
May 16, 2006	39.04	39.18	38.51	38.85	626,500	-0.19(-0.49%)
May 15, 2006	38.85	39.21	38.55	39.04	1,089,400	-0.05(-0.13%)
May 12, 2006	39.97	39.97	39.06	39.09	1,067,400	-0.88(-2.20%)
May 11, 2006	40.78	40.80	39.96	39.97	587,100	-0.93(-2.27%)
May 10, 2006	40.94	41.10	40.73	40.90	654,400	-0.23(-0.56%)
May 09, 2006	40.89	41.23	40.89	41.13	842,200	+0.05(+0.12%)
May 08, 2006	40.66	41.25	40.66	41.08	1,042,100	+0.17(+0.42%)
May 05, 2006	40.70	41.00	40.37	40.91	686,500	-0.09(-0.22%)
May 04, 2006	40.23	41.00	40.13	41.00	833,600	+0.88(+2.19%)
May 03, 2006	39.94	40.41	39.72	40.12	1,292,800	+0.19(+0.48%)
May 02, 2006	39.88	40.03	39.74	39.93	751,000	+0.03(+0.08%)
May 01, 2006	39.20	40.05	39.14	39.90	2,053,600	+0.50(+1.27%)
Apr 28, 2006	39.63	39.63	38.76	39.40	1,431,000	-0.20(-0.51%)
Apr 27, 2006	40.75	41.27	37.84	39.60	6,479,600	-4.36(-9.92%)
Apr 26, 2006	43.48	44.45	43.38	43.96	2,481,400	+1.34(+3.14%)
Apr 25, 2006	42.01	42.82	41.81	42.62	697,500	+0.61(+1.45%)
Apr 24, 2006	42.30	42.41	41.82	42.01	1,047,200	-0.27(-0.64%)
Apr 21, 2006	43.04	43.04	42.10	42.28	880,900	-0.72(-1.67%)
Apr 20, 2006	42.85	43.22	42.50	43.00	717,600	-0.01(-0.02%)
Apr 19, 2006	43.00	44.00	42.96	43.01	1,062,000	-0.01(-0.02%)
Apr 18, 2006	41.43	43.13	41.43	43.02	908,500	+1.60(+3.86%)
Apr 17, 2006	41.28	41.43	41.20	41.42	654,900	+0.32(+0.78%)
Apr 13, 2006	41.35	41.26	40.92	41.10	856,800	-0.25(-0.60%)
Apr 12, 2006	41.48	41.64	41.30	41.35	926,100	-0.23(-0.55%)
Apr 11, 2006	41.72	41.95	41.28	41.58	564,000	-0.30(-0.72%)
Apr 10, 2006	42.13	42.14	41.67	41.88	657,100	-0.37(-0.88%)
Apr 07, 2006	42.35	42.83	42.10	42.25	442,200	-0.02(-0.05%)
Apr 06, 2006	42.50	42.65	42.00	42.27	412,500	-0.15(-0.35%)
Apr 05, 2006	42.02	42.61	41.96	42.42	423,800	+0.27(+0.64%)
Apr 04, 2006	42.40	42.54	42.02	42.15	1,172,700	-0.16(-0.38%)
Apr 03, 2006	41.80	42.62	41.63	42.31	967,100	+0.52(+1.24%)
Mar 31, 2006	42.00	42.36	41.78	41.79	788,800	-0.21(-0.50%)
Mar 30, 2006	42.10	42.20	41.61	42.00	927,700	-0.29(-0.69%)
Mar 29, 2006	41.58	42.79	40.95	42.29	1,893,700	+0.71(+1.71%)
Mar 28, 2006	39.82	41.96	39.73	41.58	2,016,800	+1.83(+4.60%)
Mar 27, 2006	38.99	40.00	38.95	39.75	800,200	+0.63(+1.61%)
Mar 24, 2006	39.29	39.31	39.02	39.12	790,100	-0.21(-0.53%)
Mar 23, 2006	39.07	39.42	38.89	39.33	954,100	+0.12(+0.31%)
Mar 22, 2006	39.15	39.42	38.94	39.21	312,500	-0.03(-0.08%)
Mar 21, 2006	39.33	39.70	39.09	39.24	486,700	+0.06(+0.15%)
Mar 20, 2006	39.42	39.71	39.17	39.18	366,900	-0.28(-0.71%)
Mar 17, 2006	39.47	39.52	38.77	39.46	947,000	+0.12(+0.31%)
Mar 16, 2006	39.62	39.77	39.31	39.34	607,300	-0.26(-0.66%)
Mar 15, 2006	39.98	40.14	39.52	39.60	955,400	-0.56(-1.39%)
Mar 14, 2006	39.61	40.25	39.42	40.16	507,900	+0.35(+0.88%)
Mar 13, 2006	39.93	40.25	39.78	39.81	354,900	+0.03(+0.08%)
Mar 10, 2006	39.93	40.20	39.64	39.78	595,400	-0.16(-0.40%)
Mar 09, 2006	39.60	40.25	39.51	39.94	913,700	+0.40(+1.01%)
Mar 08, 2006	39.12	39.72	38.93	39.54	836,900	+0.32(+0.82%)
Mar 07, 2006	38.78	39.29	38.66	39.22	590,700	+0.30(+0.77%)
Mar 06, 2006	39.16	39.54	38.55	38.92	369,800	-0.43(-1.09%)
Mar 03, 2006	39.02	39.97	38.79	39.35	699,700	-0.43(-1.08%)
Mar 02, 2006	39.60	39.89	39.43	39.78	550,400	-0.29(-0.72%)

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.