Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	33.76	34.19	32.46	34.19	3,105,400	+1.69(+5.20%)
May 30, 2006	32.59	32.74	32.40	32.50	1,104,600	-0.42(-1.28%)
May 26, 2006	32.80	33.09	32.59	32.92	1,387,000	+0.29(+0.89%)
May 25, 2006	32.79	32.80	32.41	32.63	1,403,100	-0.12(-0.37%)
May 24, 2006	32.50	32.91	32.30	32.75	2,493,900	+0.24(+0.74%)
May 23, 2006	32.70	32.96	32.49	32.51	1,431,500	+0.11(+0.34%)
May 22, 2006	32.63	32.67	32.15	32.40	1,726,400	-0.33(-1.01%)
May 19, 2006	32.50	33.10	32.49	32.73	1,962,500	+0.35(+1.08%)
May 18, 2006	32.45	32.85	32.31	32.38	1,470,200	+0.10(+0.31%)
May 17, 2006	32.00	32.62	32.00	32.28	1,372,200	-0.21(-0.65%)
May 16, 2006	32.65	32.71	32.33	32.49	1,214,700	-0.17(-0.52%)
May 15, 2006	33.05	33.18	32.34	32.66	1,746,300	-0.34(-1.03%)
May 12, 2006	33.65	33.70	32.96	33.00	1,495,900	-0.63(-1.87%)
May 11, 2006	33.85	33.90	33.50	33.63	1,490,100	-0.27(-0.80%)
May 10, 2006	33.77	34.19	33.50	33.90	1,274,800	-0.07(-0.21%)
May 09, 2006	34.13	34.40	33.97	33.97	1,414,400	-0.40(-1.16%)
May 08, 2006	34.12	34.58	34.12	34.37	776,500	+0.31(+0.91%)
May 05, 2006	34.30	34.51	33.87	34.06	2,157,100	-0.26(-0.76%)
May 04, 2006	34.60	35.13	34.30	34.32	938,700	-0.37(-1.07%)
May 03, 2006	34.12	34.89	33.82	34.69	2,444,200	+0.63(+1.85%)
May 02, 2006	34.32	34.63	33.94	34.06	3,073,300	-0.28(-0.82%)
May 01, 2006	34.97	35.31	34.25	34.34	1,780,100	-0.55(-1.58%)
Apr 28, 2006	35.00	35.15	34.78	34.89	1,002,200	-0.20(-0.57%)
Apr 27, 2006	35.14	35.32	34.77	35.09	1,343,400	-0.06(-0.17%)
Apr 26, 2006	35.04	35.44	34.85	35.15	2,128,800	+0.04(+0.11%)
Apr 25, 2006	36.05	36.24	35.04	35.11	2,695,700	-1.03(-2.85%)
Apr 24, 2006	36.30	36.40	36.01	36.14	1,413,300	-0.35(-0.96%)
Apr 21, 2006	36.90	36.96	36.26	36.49	1,467,700	-0.31(-0.84%)
Apr 20, 2006	36.88	36.90	36.35	36.80	925,300	+0.05(+0.14%)
Apr 19, 2006	36.65	36.96	36.47	36.75	835,900	+0.08(+0.22%)
Apr 18, 2006	36.00	36.85	35.83	36.67	1,140,400	+0.67(+1.86%)
Apr 17, 2006	36.05	36.32	35.87	36.00	904,400	-0.14(-0.39%)
Apr 13, 2006	36.01	36.41	35.80	36.14	923,800	+0.13(+0.36%)
Apr 12, 2006	35.60	36.04	35.56	36.01	1,133,000	+0.06(+0.17%)
Apr 11, 2006	36.13	36.34	35.90	35.95	1,397,200	-0.16(-0.44%)
Apr 10, 2006	35.93	36.36	35.89	36.11	1,726,300	+0.11(+0.31%)
Apr 07, 2006	36.60	36.96	35.89	36.00	1,352,800	-0.45(-1.23%)
Apr 06, 2006	36.23	36.69	36.16	36.45	1,758,200	+0.08(+0.22%)
Apr 05, 2006	36.85	36.91	36.37	36.37	1,727,600	-0.33(-0.90%)
Apr 04, 2006	36.36	36.97	36.25	36.70	1,491,800	+0.03(+0.08%)
Apr 03, 2006	38.00	38.00	36.50	36.67	1,798,000	-0.87(-2.32%)
Mar 31, 2006	37.40	37.75	37.40	37.54	1,059,500	+0.02(+0.05%)
Mar 30, 2006	37.78	37.97	37.41	37.52	1,492,000	-0.30(-0.79%)
Mar 29, 2006	38.76	38.76	37.65	37.82	1,844,800	-1.12(-2.88%)
Mar 28, 2006	37.36	38.95	36.95	38.94	4,469,500	+0.43(+1.12%)
Mar 27, 2006	38.82	39.27	38.47	38.51	1,557,000	-0.49(-1.26%)
Mar 24, 2006	39.00	39.08	38.75	39.00	917,700	-0.05(-0.13%)
Mar 23, 2006	38.87	39.39	38.87	39.05	891,100	+0.12(+0.31%)
Mar 22, 2006	38.91	39.00	38.62	38.93	852,400	-0.06(-0.15%)
Mar 21, 2006	39.00	39.22	38.81	38.99	947,900	-0.10(-0.26%)
Mar 20, 2006	39.30	39.34	38.84	39.09	1,241,700	-0.06(-0.15%)
Mar 17, 2006	39.45	39.50	38.98	39.15	1,224,200	+0.05(+0.13%)
Mar 16, 2006	38.83	39.45	38.80	39.10	1,853,500	+0.35(+0.90%)
Mar 15, 2006	38.25	38.80	37.61	38.75	2,315,800	+1.65(+4.45%)
Mar 14, 2006	36.80	37.12	36.57	37.10	1,120,300	+0.39(+1.06%)
Mar 13, 2006	36.51	37.75	36.44	36.71	1,074,400	+0.26(+0.71%)
Mar 10, 2006	36.36	36.57	36.17	36.45	1,112,200	+0.20(+0.55%)
Mar 09, 2006	36.68	36.68	36.05	36.25	1,230,400	-0.21(-0.58%)
Mar 08, 2006	36.01	36.47	35.89	36.46	2,039,700	+0.40(+1.11%)
Mar 07, 2006	36.06	36.32	35.90	36.06	1,453,200	+0.05(+0.14%)
Mar 06, 2006	36.61	36.90	35.98	36.01	1,375,100	-0.78(-2.12%)
Mar 03, 2006	36.53	37.13	36.42	36.79	1,203,600	-0.08(-0.22%)
Mar 02, 2006	37.41	37.46	36.62	36.87	1,097,100	-0.79(-2.10%)

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.