Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.76	41.22	40.43	40.72	895,000	+0.00(+0.00%)
May 30, 2006	41.54	41.60	40.65	40.72	786,600	-1.00(-2.40%)
May 26, 2006	42.27	42.27	41.36	41.72	978,700	-0.60(-1.42%)
May 25, 2006	42.34	42.56	41.91	42.32	893,600	+0.17(+0.40%)
May 24, 2006	42.35	42.64	41.34	42.15	1,330,000	+0.23(+0.55%)
May 23, 2006	42.14	42.48	41.80	41.92	2,376,600	+0.14(+0.34%)
May 22, 2006	41.20	42.14	41.00	41.78	1,307,900	+0.30(+0.72%)
May 19, 2006	42.18	42.22	41.12	41.48	1,701,400	-0.57(-1.36%)
May 18, 2006	43.06	43.38	42.05	42.05	588,000	-0.88(-2.05%)
May 17, 2006	43.60	44.02	42.82	42.93	629,900	-0.84(-1.92%)
May 16, 2006	44.78	45.25	43.00	43.77	975,500	-1.11(-2.47%)
May 15, 2006	44.65	45.29	43.92	44.88	1,008,600	+0.17(+0.38%)
May 12, 2006	45.15	45.39	44.66	44.71	814,100	-0.18(-0.40%)
May 11, 2006	46.91	46.91	44.75	44.89	1,164,900	-2.11(-4.49%)
May 10, 2006	46.23	47.28	46.00	47.00	1,403,700	+0.57(+1.23%)
May 09, 2006	47.03	47.03	46.00	46.43	670,500	-0.59(-1.25%)
May 08, 2006	47.19	47.28	46.89	47.02	550,600	-0.37(-0.78%)
May 05, 2006	46.50	47.50	46.25	47.39	595,600	+0.36(+0.77%)
May 04, 2006	47.11	47.30	46.76	47.03	455,300	-0.19(-0.40%)
May 03, 2006	47.60	47.60	46.39	47.22	750,800	-0.47(-0.99%)
May 02, 2006	48.25	48.85	47.20	47.69	1,466,600	+1.23(+2.65%)
May 01, 2006	46.57	47.30	45.99	46.46	998,000	-0.11(-0.24%)
Apr 28, 2006	46.80	47.40	46.28	46.57	663,600	-0.33(-0.70%)
Apr 27, 2006	45.85	47.35	45.77	46.90	790,700	+1.05(+2.29%)
Apr 26, 2006	45.90	46.34	45.53	45.85	430,800	+0.36(+0.79%)
Apr 25, 2006	45.34	45.80	45.27	45.49	577,700	+0.13(+0.29%)
Apr 24, 2006	45.59	45.68	45.14	45.36	290,300	-0.50(-1.09%)
Apr 21, 2006	46.99	47.10	45.51	45.86	443,600	-0.88(-1.88%)
Apr 20, 2006	46.02	46.90	45.80	46.74	634,000	+0.65(+1.41%)
Apr 19, 2006	46.15	46.30	45.65	46.09	475,700	-0.17(-0.37%)
Apr 18, 2006	45.69	46.30	45.30	46.26	430,000	+0.58(+1.27%)
Apr 17, 2006	45.95	46.46	45.30	45.68	364,800	-0.21(-0.46%)
Apr 13, 2006	45.27	46.01	45.02	45.89	385,900	+0.62(+1.37%)
Apr 12, 2006	45.00	45.50	44.93	45.27	600,900	+0.37(+0.82%)
Apr 11, 2006	45.35	45.44	44.54	44.90	784,700	-0.67(-1.47%)
Apr 10, 2006	46.88	47.00	45.25	45.57	447,200	-1.27(-2.71%)
Apr 07, 2006	47.50	47.90	46.61	46.84	367,500	-0.46(-0.97%)
Apr 06, 2006	47.18	47.67	46.85	47.30	274,800	-0.01(-0.02%)
Apr 05, 2006	46.74	47.57	46.55	47.31	365,400	+0.64(+1.37%)
Apr 04, 2006	46.55	47.18	46.07	46.67	942,500	-0.67(-1.42%)
Apr 03, 2006	47.40	47.74	46.85	47.34	562,300	+0.05(+0.11%)
Mar 31, 2006	47.40	47.55	46.69	47.29	725,500	-0.04(-0.08%)
Mar 30, 2006	47.25	47.49	46.80	47.33	598,500	+0.36(+0.77%)
Mar 29, 2006	45.43	47.28	45.43	46.97	1,313,600	+1.45(+3.19%)
Mar 28, 2006	45.50	45.79	45.10	45.52	605,500	+0.02(+0.04%)
Mar 27, 2006	45.42	45.73	45.22	45.50	418,200	-0.02(-0.04%)
Mar 24, 2006	44.93	45.80	44.93	45.52	427,600	+0.65(+1.45%)
Mar 23, 2006	45.35	45.35	44.77	44.87	492,100	-0.55(-1.21%)
Mar 22, 2006	45.40	45.76	44.74	45.42	906,200	+0.17(+0.38%)
Mar 21, 2006	46.15	46.32	45.07	45.25	772,100	-0.99(-2.14%)
Mar 20, 2006	46.71	46.71	45.44	46.24	584,800	+0.41(+0.89%)
Mar 17, 2006	45.64	45.88	45.21	45.83	943,500	+0.17(+0.37%)
Mar 16, 2006	47.17	47.27	45.64	45.66	874,900	-1.26(-2.69%)
Mar 15, 2006	46.46	47.13	45.98	46.92	859,200	+0.13(+0.28%)
Mar 14, 2006	45.32	48.43	45.30	46.79	2,299,700	+3.55(+8.21%)
Mar 13, 2006	43.66	43.67	42.17	43.24	1,606,900	-0.65(-1.48%)
Mar 10, 2006	44.03	44.67	43.25	43.89	860,200	-0.14(-0.32%)
Mar 09, 2006	44.51	44.51	43.71	44.03	660,900	-0.48(-1.08%)
Mar 08, 2006	44.00	44.60	43.30	44.51	1,539,400	-1.30(-2.84%)
Mar 07, 2006	46.50	46.72	45.27	45.81	763,800	-1.09(-2.32%)
Mar 06, 2006	47.46	47.46	46.56	46.90	477,200	-0.38(-0.80%)
Mar 03, 2006	46.41	47.65	46.41	47.28	683,500	+0.39(+0.83%)
Mar 02, 2006	46.02	47.27	45.87	46.89	914,900	+0.88(+1.91%)

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.