Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.00	32.19	31.82	32.02	2,193,900	+0.03(+0.08%)
May 30, 2006	32.04	32.16	31.83	32.00	822,500	-0.04(-0.14%)
May 26, 2006	32.60	32.62	32.01	32.04	581,600	-0.12(-0.39%)
May 25, 2006	31.48	32.47	31.45	32.16	575,500	+0.79(+2.52%)
May 24, 2006	31.17	31.50	30.88	31.38	663,400	+0.21(+0.67%)
May 23, 2006	30.05	31.76	30.05	31.16	1,245,600	+1.37(+4.60%)
May 22, 2006	30.50	30.60	29.68	29.80	524,000	-0.79(-2.60%)
May 19, 2006	30.38	30.73	30.38	30.59	517,300	+0.24(+0.79%)
May 18, 2006	30.23	30.50	30.23	30.35	385,800	+0.07(+0.23%)
May 17, 2006	30.73	30.93	30.27	30.28	449,900	-0.50(-1.62%)
May 16, 2006	30.55	30.81	30.50	30.78	666,700	+0.23(+0.77%)
May 15, 2006	30.48	30.57	30.31	30.55	490,500	-0.05(-0.18%)
May 12, 2006	30.62	30.73	30.35	30.60	452,300	-0.27(-0.89%)
May 11, 2006	30.75	30.93	30.75	30.88	532,300	+0.20(+0.67%)
May 10, 2006	31.27	31.28	30.61	30.67	421,700	-0.69(-2.22%)
May 09, 2006	31.28	31.45	31.04	31.36	340,500	+0.09(+0.29%)
May 08, 2006	31.04	31.48	31.04	31.27	177,000	+0.23(+0.76%)
May 05, 2006	30.48	31.05	30.39	31.04	165,900	+0.61(+2.00%)
May 04, 2006	30.68	30.82	30.43	30.43	279,100	-0.16(-0.52%)
May 03, 2006	30.64	30.70	30.52	30.59	185,900	+0.00(+0.02%)
May 02, 2006	30.81	30.82	30.54	30.59	224,100	+0.07(+0.25%)
May 01, 2006	30.38	30.69	30.29	30.51	375,800	+0.14(+0.44%)
Apr 28, 2006	30.34	30.50	30.29	30.38	165,100	-0.09(-0.28%)
Apr 27, 2006	30.18	30.50	30.00	30.46	154,200	+0.23(+0.74%)
Apr 26, 2006	30.45	30.50	30.16	30.23	311,400	+0.08(+0.27%)
Apr 25, 2006	30.74	30.74	30.03	30.16	389,800	-0.58(-1.90%)
Apr 24, 2006	30.41	30.90	30.38	30.74	248,600	+0.38(+1.23%)
Apr 21, 2006	30.73	30.75	30.24	30.36	706,000	-0.30(-0.96%)
Apr 20, 2006	30.80	31.01	30.50	30.66	360,700	-0.14(-0.45%)
Apr 19, 2006	30.73	30.80	30.39	30.80	240,800	+0.23(+0.74%)
Apr 18, 2006	29.81	30.73	29.90	30.57	452,700	+0.77(+2.58%)
Apr 17, 2006	29.68	30.09	29.54	29.80	208,300	+0.00(+0.02%)
Apr 13, 2006	30.25	30.28	29.77	29.80	327,000	-0.45(-1.49%)
Apr 12, 2006	29.91	30.25	29.84	30.25	213,700	+0.34(+1.15%)
Apr 11, 2006	29.95	30.05	29.43	29.91	354,100	-0.09(-0.30%)
Apr 10, 2006	30.30	30.30	29.88	30.00	351,600	-0.18(-0.60%)
Apr 07, 2006	30.40	30.55	30.02	30.18	261,100	-0.12(-0.40%)
Apr 06, 2006	30.75	30.84	30.18	30.30	382,100	-0.43(-1.40%)
Apr 05, 2006	30.60	30.86	30.55	30.73	567,700	+0.20(+0.66%)
Apr 04, 2006	30.48	30.70	30.23	30.52	462,200	+0.52(+1.75%)
Apr 03, 2006	30.12	30.15	29.98	30.00	374,600	+0.17(+0.57%)
Mar 31, 2006	29.34	29.88	29.22	29.83	478,900	+0.59(+2.04%)
Mar 30, 2006	29.35	29.73	29.08	29.23	370,000	-0.11(-0.36%)
Mar 29, 2006	29.50	29.50	29.20	29.34	321,300	-0.11(-0.39%)
Mar 28, 2006	29.70	29.72	29.38	29.45	384,100	-0.17(-0.57%)
Mar 27, 2006	29.62	29.93	29.57	29.62	370,600	+0.25(+0.83%)
Mar 24, 2006	29.00	29.43	29.00	29.38	283,000	+0.45(+1.57%)
Mar 23, 2006	29.01	29.14	28.88	28.93	272,100	-0.08(-0.28%)
Mar 22, 2006	29.02	29.27	28.92	29.00	270,700	+0.02(+0.05%)
Mar 21, 2006	29.12	29.27	28.77	28.99	272,400	-0.14(-0.46%)
Mar 20, 2006	28.95	29.25	28.86	29.12	411,300	+0.25(+0.87%)
Mar 17, 2006	28.77	28.96	28.73	28.88	532,400	+0.21(+0.73%)
Mar 16, 2006	28.57	28.88	28.52	28.66	450,100	+0.25(+0.90%)
Mar 15, 2006	28.04	28.64	27.97	28.41	264,600	+0.43(+1.52%)
Mar 14, 2006	27.55	28.07	27.55	27.98	377,700	+0.35(+1.27%)
Mar 13, 2006	27.57	27.80	27.50	27.64	287,000	+0.31(+1.13%)
Mar 10, 2006	27.25	27.46	27.13	27.32	272,000	+0.18(+0.64%)
Mar 09, 2006	27.50	28.05	27.15	27.15	452,900	-0.05(-0.18%)
Mar 08, 2006	27.10	27.23	26.72	27.20	341,100	+0.13(+0.48%)
Mar 07, 2006	27.11	27.18	26.98	27.07	189,000	-0.12(-0.44%)
Mar 06, 2006	27.77	27.79	27.16	27.19	205,300	-0.32(-1.18%)
Mar 03, 2006	27.37	27.74	27.36	27.52	386,600	+0.16(+0.60%)
Mar 02, 2006	27.00	27.46	27.00	27.35	309,500	+0.39(+1.43%)

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.