Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	31.67	32.45	31.11	32.26	598,000	+0.69(+2.19%)
May 30, 2006	32.01	32.19	31.17	31.57	647,100	-0.59(-1.83%)
May 26, 2006	32.50	32.73	31.78	32.16	516,600	-0.42(-1.29%)
May 25, 2006	31.71	32.94	31.67	32.58	624,200	+1.63(+5.27%)
May 24, 2006	31.00	31.73	30.06	30.95	547,000	-0.58(-1.84%)
May 23, 2006	31.00	33.18	31.00	31.53	558,600	+0.77(+2.50%)
May 22, 2006	31.54	31.60	29.80	30.76	590,600	-0.83(-2.63%)
May 19, 2006	30.80	31.76	29.32	31.59	790,400	+0.63(+2.03%)
May 18, 2006	32.33	33.65	30.65	30.96	685,700	-1.38(-4.27%)
May 17, 2006	33.30	33.30	31.70	32.34	788,800	-0.96(-2.88%)
May 16, 2006	33.30	33.70	32.81	33.30	799,100	+0.03(+0.09%)
May 15, 2006	34.40	34.74	32.30	33.27	820,000	-1.24(-3.59%)
May 12, 2006	36.66	36.66	33.42	34.51	1,222,000	-2.14(-5.84%)
May 11, 2006	37.00	37.15	36.32	36.65	675,700	-0.09(-0.24%)
May 10, 2006	37.08	37.68	36.58	36.74	578,300	-0.34(-0.92%)
May 09, 2006	36.60	37.22	36.21	37.08	508,300	+0.43(+1.17%)
May 08, 2006	36.35	36.81	35.87	36.65	1,398,500	+0.36(+0.99%)
May 05, 2006	37.31	38.15	36.20	36.29	772,500	-0.99(-2.66%)
May 04, 2006	36.00	37.28	35.93	37.28	634,800	+1.38(+3.84%)
May 03, 2006	35.50	36.03	34.60	35.90	1,434,400	-0.34(-0.94%)
May 02, 2006	35.00	36.33	33.19	36.24	3,037,800	+4.26(+13.32%)
May 01, 2006	31.69	32.19	31.11	31.98	1,255,700	+0.41(+1.30%)
Apr 28, 2006	29.60	31.66	29.50	31.57	770,900	+1.57(+5.23%)
Apr 27, 2006	30.80	30.80	29.70	30.00	667,400	-1.31(-4.18%)
Apr 26, 2006	29.74	31.35	29.74	31.31	1,020,400	+1.78(+6.03%)
Apr 25, 2006	29.76	29.76	28.30	29.53	686,400	-0.23(-0.77%)
Apr 24, 2006	31.00	31.10	29.55	29.76	561,000	-1.24(-4.00%)
Apr 21, 2006	31.11	31.35	30.74	31.00	1,050,100	+0.35(+1.14%)
Apr 20, 2006	31.22	31.32	30.38	30.65	703,900	-0.48(-1.54%)
Apr 19, 2006	29.91	31.31	29.85	31.13	962,800	+1.21(+4.04%)
Apr 18, 2006	29.40	29.98	29.19	29.92	476,400	+0.60(+2.05%)
Apr 17, 2006	29.40	29.78	29.08	29.32	474,800	-0.26(-0.88%)
Apr 13, 2006	29.64	29.65	29.10	29.58	460,800	-0.06(-0.20%)
Apr 12, 2006	29.80	30.23	29.26	29.64	634,300	-0.20(-0.67%)
Apr 11, 2006	31.65	31.65	28.75	29.84	1,278,300	-1.93(-6.07%)
Apr 10, 2006	31.49	31.77	31.25	31.77	527,800	+0.47(+1.50%)
Apr 07, 2006	32.00	32.30	31.14	31.30	714,500	-0.43(-1.36%)
Apr 06, 2006	31.60	31.73	31.27	31.73	420,900	+0.23(+0.73%)
Apr 05, 2006	30.96	31.90	30.96	31.50	1,083,300	+0.81(+2.64%)
Apr 04, 2006	29.70	30.94	29.45	30.69	559,900	+0.88(+2.95%)
Apr 03, 2006	30.80	31.16	29.63	29.81	744,500	-0.52(-1.71%)
Mar 31, 2006	30.13	30.80	30.09	30.33	1,074,400	+0.46(+1.54%)
Mar 30, 2006	30.18	30.99	29.70	29.87	531,500	-0.19(-0.63%)
Mar 29, 2006	29.20	30.21	29.07	30.06	468,200	+0.99(+3.41%)
Mar 28, 2006	29.38	29.38	28.76	29.07	473,500	-0.41(-1.39%)
Mar 27, 2006	29.75	29.80	29.06	29.48	340,500	-0.32(-1.07%)
Mar 24, 2006	29.02	29.85	28.95	29.80	415,100	+0.78(+2.69%)
Mar 23, 2006	29.20	29.26	28.54	29.02	360,800	-0.17(-0.58%)
Mar 22, 2006	28.86	29.60	28.81	29.19	696,900	+0.38(+1.32%)
Mar 21, 2006	28.67	29.27	28.20	28.81	821,600	+0.15(+0.52%)
Mar 20, 2006	28.15	28.90	27.89	28.66	504,800	+0.46(+1.63%)
Mar 17, 2006	28.07	28.30	27.18	28.20	935,000	+0.07(+0.25%)
Mar 16, 2006	27.77	28.53	27.71	28.13	532,400	+0.40(+1.44%)
Mar 15, 2006	27.50	27.85	27.50	27.73	401,400	+0.19(+0.69%)
Mar 14, 2006	27.40	27.58	26.78	27.54	316,600	-0.03(-0.11%)
Mar 13, 2006	27.47	27.79	27.22	27.57	433,200	+0.35(+1.29%)
Mar 10, 2006	27.02	27.70	26.79	27.22	218,100	+0.31(+1.15%)
Mar 09, 2006	27.49	28.00	26.76	26.91	231,500	-0.39(-1.43%)
Mar 08, 2006	26.40	27.37	26.17	27.30	536,900	+0.25(+0.92%)
Mar 07, 2006	27.51	27.81	26.56	27.05	324,300	-0.55(-1.99%)
Mar 06, 2006	28.32	28.48	27.28	27.60	177,000	-0.37(-1.32%)
Mar 03, 2006	28.26	28.31	27.90	27.97	689,500	-0.38(-1.34%)
Mar 02, 2006	28.01	28.49	27.98	28.35	440,700	+0.36(+1.29%)

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.