Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.17	35.54	34.65	35.19	428,300	+0.12(+0.34%)
May 30, 2006	35.76	35.78	35.03	35.07	349,500	-0.74(-2.07%)
May 26, 2006	36.65	36.96	35.65	35.81	491,200	-0.74(-2.02%)
May 25, 2006	37.50	38.08	35.92	36.55	596,500	-2.00(-5.19%)
May 24, 2006	39.55	39.71	38.15	38.55	506,100	-1.20(-3.02%)
May 23, 2006	41.13	41.55	39.75	39.75	250,100	-1.25(-3.05%)
May 22, 2006	41.45	41.57	40.41	41.00	206,600	-0.59(-1.42%)
May 19, 2006	41.50	41.82	40.34	41.59	168,000	-0.16(-0.38%)
May 18, 2006	41.55	42.42	41.41	41.75	158,400	+0.32(+0.77%)
May 17, 2006	41.05	41.67	40.50	41.43	153,900	+0.18(+0.44%)
May 16, 2006	41.22	41.45	41.00	41.25	154,600	-0.10(-0.24%)
May 15, 2006	41.40	41.70	41.12	41.35	204,900	-0.20(-0.48%)
May 12, 2006	42.53	42.58	41.15	41.55	161,100	-1.01(-2.37%)
May 11, 2006	43.50	43.50	42.38	42.56	459,100	-1.14(-2.61%)
May 10, 2006	42.80	43.72	42.48	43.70	199,200	+0.98(+2.29%)
May 09, 2006	42.43	43.06	42.35	42.72	119,300	+0.22(+0.52%)
May 08, 2006	41.85	42.71	41.55	42.50	112,300	+0.60(+1.43%)
May 05, 2006	41.60	42.11	41.50	41.90	74,600	+0.46(+1.11%)
May 04, 2006	41.10	41.82	40.51	41.44	186,800	+0.23(+0.56%)
May 03, 2006	41.84	41.86	40.94	41.21	153,800	-0.70(-1.67%)
May 02, 2006	42.07	42.25	41.74	41.91	121,700	-0.12(-0.29%)
May 01, 2006	41.45	42.49	41.06	42.03	473,000	+0.70(+1.69%)
Apr 28, 2006	41.02	41.70	41.00	41.33	111,400	+0.10(+0.24%)
Apr 27, 2006	41.40	41.88	40.87	41.23	130,300	-0.30(-0.72%)
Apr 26, 2006	41.00	41.64	41.00	41.53	167,100	+0.58(+1.42%)
Apr 25, 2006	41.27	41.37	40.70	40.95	128,600	-0.31(-0.75%)
Apr 24, 2006	41.31	41.58	40.77	41.26	241,400	-0.29(-0.70%)
Apr 21, 2006	42.60	42.60	40.97	41.55	117,600	-0.55(-1.31%)
Apr 20, 2006	42.17	42.50	41.80	42.10	118,000	-0.30(-0.71%)
Apr 19, 2006	42.25	42.60	42.00	42.40	229,300	+0.10(+0.24%)
Apr 18, 2006	41.15	42.49	41.11	42.30	282,700	+1.19(+2.89%)
Apr 17, 2006	42.58	42.58	41.10	41.11	439,600	+1.28(+3.21%)
Apr 13, 2006	40.01	40.48	39.67	39.83	172,900	-0.18(-0.45%)
Apr 12, 2006	38.95	40.63	38.59	40.01	196,300	+0.47(+1.19%)
Apr 11, 2006	40.10	40.37	39.02	39.54	229,700	-0.58(-1.45%)
Apr 10, 2006	41.30	41.30	40.10	40.12	284,500	-1.21(-2.93%)
Apr 07, 2006	39.75	41.77	39.73	41.33	709,700	+3.16(+8.28%)
Apr 06, 2006	38.35	38.60	38.00	38.17	171,000	-0.25(-0.65%)
Apr 05, 2006	39.15	39.29	38.29	38.42	266,600	-0.93(-2.36%)
Apr 04, 2006	38.93	39.62	38.77	39.35	334,600	+0.67(+1.73%)
Apr 03, 2006	39.09	39.11	38.50	38.68	183,300	-0.21(-0.54%)
Mar 31, 2006	39.10	39.23	38.71	38.89	160,100	-0.09(-0.23%)
Mar 30, 2006	39.20	39.34	38.67	38.98	133,500	-0.17(-0.43%)
Mar 29, 2006	37.52	39.23	37.52	39.15	108,900	+0.68(+1.77%)
Mar 28, 2006	38.31	38.62	38.26	38.47	281,700	+0.13(+0.34%)
Mar 27, 2006	38.73	38.93	38.31	38.34	66,000	-0.49(-1.26%)
Mar 24, 2006	38.75	39.06	38.43	38.83	149,500	+0.06(+0.15%)
Mar 23, 2006	38.90	39.05	38.59	38.77	84,400	-0.24(-0.62%)
Mar 22, 2006	38.49	39.12	38.20	39.01	103,900	+0.38(+0.98%)
Mar 21, 2006	38.59	39.20	38.14	38.63	175,800	-0.07(-0.18%)
Mar 20, 2006	38.19	39.00	38.05	38.70	183,700	+0.36(+0.94%)
Mar 17, 2006	38.50	38.86	38.22	38.34	494,000	-0.20(-0.52%)
Mar 16, 2006	39.11	39.29	38.45	38.54	245,400	-0.57(-1.46%)
Mar 15, 2006	39.35	39.35	38.75	39.11	139,900	-0.28(-0.71%)
Mar 14, 2006	38.57	39.39	38.42	39.39	248,600	+0.65(+1.68%)
Mar 13, 2006	38.04	38.92	38.04	38.74	425,700	+0.79(+2.08%)
Mar 10, 2006	37.50	38.30	37.40	37.95	193,700	+0.46(+1.23%)
Mar 09, 2006	38.11	38.53	37.33	37.49	414,100	-0.61(-1.60%)
Mar 08, 2006	37.82	38.66	37.55	38.10	223,900	+0.20(+0.53%)
Mar 07, 2006	38.40	38.41	37.49	37.90	247,600	-0.80(-2.07%)
Mar 06, 2006	39.15	39.74	37.94	38.70	676,800	-1.40(-3.49%)
Mar 03, 2006	39.80	40.30	38.77	40.10	459,900	-0.15(-0.37%)
Mar 02, 2006	40.69	40.69	39.78	40.25	537,400	+0.37(+0.93%)

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.