Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	101.20	103.19	101.20	102.47	31,628	+1.90(+1.89%)
May 30, 2006	100.48	103.46	100.39	100.57	47,852	-3.98(-3.80%)
May 26, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 25, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 24, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 23, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 22, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 19, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 18, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 17, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 16, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 15, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 12, 2006	104.55	104.55	104.55	104.55	0	+0.00(+0.00%)
May 11, 2006	104.01	105.54	103.92	104.55	25,862	+0.54(+0.52%)
May 10, 2006	104.10	105.45	103.64	104.01	18,448	-0.09(-0.09%)
May 09, 2006	104.46	105.18	103.73	104.10	31,163	-0.36(-0.35%)
May 08, 2006	103.46	104.91	103.01	104.46	53,606	+1.54(+1.49%)
May 05, 2006	101.39	104.46	101.39	102.92	53,319	+1.90(+1.88%)
May 04, 2006	100.30	101.66	99.85	101.02	55,100	+0.72(+0.72%)
May 03, 2006	99.49	100.57	98.49	100.30	25,652	+0.54(+0.54%)
May 02, 2006	99.67	100.12	99.04	99.76	18,392	+0.27(+0.27%)
May 01, 2006	100.30	101.20	98.49	99.49	105,553	-0.36(-0.36%)
Apr 28, 2006	100.84	101.30	98.77	99.85	34,350	-0.99(-0.99%)
Apr 27, 2006	99.58	104.37	98.49	100.84	140,845	+2.17(+2.20%)
Apr 26, 2006	97.77	98.86	97.59	98.67	10,845	+1.08(+1.11%)
Apr 25, 2006	97.95	98.04	96.23	97.59	15,725	-0.27(-0.28%)
Apr 24, 2006	97.14	98.13	96.87	97.86	17,474	+0.72(+0.74%)
Apr 21, 2006	97.68	97.77	96.05	97.14	28,098	-0.45(-0.46%)
Apr 20, 2006	97.32	97.59	96.23	97.59	13,722	+0.27(+0.28%)
Apr 19, 2006	96.60	97.32	96.23	97.32	19,366	+0.90(+0.94%)
Apr 18, 2006	95.87	96.69	95.60	96.42	18,304	+0.81(+0.85%)
Apr 17, 2006	95.33	96.05	93.43	95.60	30,510	+0.36(+0.38%)
Apr 13, 2006	94.61	95.51	94.25	95.24	29,348	+0.63(+0.67%)
Apr 12, 2006	94.79	94.97	93.89	94.61	14,552	-0.18(-0.19%)
Apr 11, 2006	93.98	94.88	93.98	94.79	50,475	+0.81(+0.87%)
Apr 10, 2006	94.34	94.43	92.98	93.98	22,919	-0.27(-0.29%)
Apr 07, 2006	93.16	94.43	92.98	94.25	56,207	+1.36(+1.46%)
Apr 06, 2006	92.71	93.07	92.17	92.89	22,708	+0.18(+0.19%)
Apr 05, 2006	90.54	92.71	90.36	92.71	39,618	+2.80(+3.12%)
Apr 04, 2006	90.18	90.99	88.19	89.91	42,684	-0.72(-0.80%)
Apr 03, 2006	92.44	92.44	89.82	90.63	13,711	-1.72(-1.86%)
Mar 31, 2006	92.08	92.35	91.63	92.35	17,662	+0.63(+0.69%)
Mar 30, 2006	91.90	92.17	91.54	91.72	19,433	+0.09(+0.10%)
Mar 29, 2006	95.78	95.78	91.27	91.63	14,995	+0.36(+0.40%)
Mar 28, 2006	91.27	91.81	90.72	91.27	62,482	+0.27(+0.30%)
Mar 27, 2006	90.72	90.99	90.00	90.99	21,867	+0.27(+0.30%)
Mar 24, 2006	90.36	90.72	89.46	90.72	15,371	+0.54(+0.60%)
Mar 23, 2006	88.28	90.45	87.78	90.18	24,767	+2.53(+2.89%)
Mar 22, 2006	86.66	87.65	85.93	87.65	18,071	+1.08(+1.25%)
Mar 21, 2006	88.19	88.55	86.20	86.57	43,182	-1.17(-1.34%)
Mar 20, 2006	88.46	89.01	87.38	87.74	12,472	-0.72(-0.82%)
Mar 17, 2006	89.73	89.73	87.65	88.46	44,709	-0.72(-0.81%)
Mar 16, 2006	90.09	90.18	88.55	89.19	18,702	-0.72(-0.80%)
Mar 15, 2006	90.09	90.27	89.19	89.91	8,576	-0.09(-0.10%)
Mar 14, 2006	89.55	90.36	88.83	90.00	21,679	+0.81(+0.91%)
Mar 13, 2006	89.46	90.09	88.73	89.19	17,042	+0.27(+0.30%)
Mar 10, 2006	88.92	88.92	88.10	88.92	21,945	+0.54(+0.61%)
Mar 09, 2006	87.20	88.55	86.93	88.37	18,791	+1.63(+1.87%)
Mar 08, 2006	86.93	88.10	86.11	86.75	46,856	+0.00(+0.00%)
Mar 07, 2006	87.74	88.10	86.02	86.75	45,627	-1.08(-1.23%)
Mar 06, 2006	89.10	89.10	87.74	87.83	8,809	-1.08(-1.22%)
Mar 03, 2006	88.92	90.18	88.73	88.92	22,764	+0.00(+0.00%)
Mar 02, 2006	88.55	89.73	88.55	88.92	20,705	+0.36(+0.41%)

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.