Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	30.86	31.00	30.00	30.40	584,200	+0.46(+1.54%)
May 30, 2006	30.36	30.36	29.77	29.94	432,300	-0.42(-1.38%)
May 26, 2006	30.05	30.42	29.94	30.36	312,800	+0.41(+1.37%)
May 25, 2006	29.63	29.95	29.40	29.95	413,500	+0.45(+1.53%)
May 24, 2006	29.40	29.61	28.96	29.50	545,700	+0.03(+0.10%)
May 23, 2006	29.88	30.35	29.38	29.47	368,500	-0.21(-0.71%)
May 22, 2006	29.16	30.00	28.99	29.68	599,900	+0.02(+0.07%)
May 19, 2006	30.03	30.12	29.44	29.66	703,700	-0.22(-0.74%)
May 18, 2006	30.13	30.24	29.82	29.88	400,100	-0.24(-0.80%)
May 17, 2006	30.50	30.56	29.97	30.12	605,500	-0.67(-2.18%)
May 16, 2006	31.18	31.18	30.54	30.79	289,400	-0.33(-1.06%)
May 15, 2006	30.86	31.12	30.60	31.12	346,900	+0.26(+0.84%)
May 12, 2006	31.25	31.37	30.85	30.86	451,300	-0.45(-1.44%)
May 11, 2006	32.10	32.10	31.31	31.31	510,900	-0.85(-2.64%)
May 10, 2006	32.35	32.45	32.02	32.16	459,100	-0.22(-0.68%)
May 09, 2006	31.92	32.42	31.68	32.38	494,300	+0.52(+1.63%)
May 08, 2006	32.16	32.23	31.75	31.86	342,900	-0.29(-0.90%)
May 05, 2006	32.10	32.30	31.85	32.15	337,200	+0.35(+1.10%)
May 04, 2006	31.45	31.96	31.45	31.80	279,400	+0.41(+1.31%)
May 03, 2006	31.39	31.56	31.06	31.39	310,900	+0.00(+0.00%)
May 02, 2006	31.30	31.48	31.13	31.39	304,000	+0.09(+0.29%)
May 01, 2006	31.61	31.71	31.26	31.30	380,500	-0.16(-0.51%)
Apr 28, 2006	31.44	31.53	30.97	31.46	477,800	+0.06(+0.19%)
Apr 27, 2006	32.75	33.10	31.10	31.40	1,301,700	-0.56(-1.75%)
Apr 26, 2006	31.98	32.11	31.63	31.96	445,700	+0.11(+0.35%)
Apr 25, 2006	32.10	32.10	31.46	31.85	710,500	+0.26(+0.82%)
Apr 24, 2006	31.60	31.69	31.39	31.59	339,200	-0.01(-0.03%)
Apr 21, 2006	31.91	31.91	31.41	31.60	445,000	-0.08(-0.25%)
Apr 20, 2006	31.81	31.89	31.31	31.68	267,000	-0.13(-0.41%)
Apr 19, 2006	31.90	32.09	31.48	31.81	304,600	-0.30(-0.93%)
Apr 18, 2006	31.24	32.15	31.24	32.11	558,000	+0.95(+3.05%)
Apr 17, 2006	31.06	31.63	30.92	31.16	343,000	+0.24(+0.78%)
Apr 13, 2006	31.04	31.19	30.16	30.92	378,000	-0.12(-0.39%)
Apr 12, 2006	31.41	31.44	30.93	31.04	302,700	-0.27(-0.86%)
Apr 11, 2006	31.80	31.87	31.20	31.31	301,000	-0.35(-1.11%)
Apr 10, 2006	31.93	31.96	31.55	31.66	231,200	-0.15(-0.47%)
Apr 07, 2006	32.02	32.35	31.69	31.81	350,200	-0.21(-0.66%)
Apr 06, 2006	31.96	32.23	31.79	32.02	243,200	-0.03(-0.09%)
Apr 05, 2006	32.02	32.18	31.55	32.05	510,900	+0.15(+0.47%)
Apr 04, 2006	31.90	32.15	31.63	31.90	417,200	+0.08(+0.25%)
Apr 03, 2006	31.59	32.25	31.59	31.82	345,100	+0.24(+0.76%)
Mar 31, 2006	31.98	32.08	31.49	31.58	405,300	-0.39(-1.22%)
Mar 30, 2006	32.41	32.88	31.77	31.97	647,900	-0.17(-0.53%)
Mar 29, 2006	31.88	32.21	31.79	32.14	660,600	+0.47(+1.48%)
Mar 28, 2006	32.18	32.18	31.62	31.67	321,300	-0.47(-1.46%)
Mar 27, 2006	32.26	32.28	31.99	32.14	483,700	+0.03(+0.09%)
Mar 24, 2006	33.00	33.00	31.94	32.11	624,500	+0.19(+0.60%)
Mar 23, 2006	31.91	32.17	31.84	31.92	357,000	-0.11(-0.34%)
Mar 22, 2006	31.75	32.10	31.70	32.03	351,600	+0.04(+0.13%)
Mar 21, 2006	32.34	32.67	31.84	31.99	387,000	-0.49(-1.51%)
Mar 20, 2006	32.95	33.03	32.38	32.48	376,600	-0.44(-1.34%)
Mar 17, 2006	32.75	33.02	32.50	32.92	625,800	+0.34(+1.04%)
Mar 16, 2006	32.50	34.25	32.41	32.58	1,430,200	+1.53(+4.93%)
Mar 15, 2006	30.81	31.06	30.79	31.05	261,100	+0.27(+0.88%)
Mar 14, 2006	30.62	30.90	30.62	30.78	278,200	+0.12(+0.39%)
Mar 13, 2006	30.70	30.81	30.54	30.66	228,300	+0.07(+0.23%)
Mar 10, 2006	30.22	30.70	30.12	30.59	231,400	+0.30(+0.99%)
Mar 09, 2006	29.95	30.30	29.89	30.29	398,500	+0.34(+1.14%)
Mar 08, 2006	29.88	30.00	29.50	29.95	404,700	+0.07(+0.23%)
Mar 07, 2006	29.79	30.00	29.63	29.88	406,000	+0.17(+0.57%)
Mar 06, 2006	29.74	29.97	29.57	29.71	289,100	-0.06(-0.20%)
Mar 03, 2006	29.76	29.99	29.60	29.77	243,600	-0.09(-0.30%)
Mar 02, 2006	30.00	30.09	29.77	29.86	280,900	-0.15(-0.50%)

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.