Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.14	32.62	32.14	32.58	58,200	+0.42(+1.31%)
May 30, 2006	33.00	33.00	32.15	32.16	138,300	-0.84(-2.55%)
May 26, 2006	33.00	33.07	32.97	33.00	51,100	-0.66(-1.96%)
May 25, 2006	32.83	33.66	32.83	33.66	38,700	+0.83(+2.53%)
May 24, 2006	33.35	33.40	32.25	32.83	137,100	-0.71(-2.12%)
May 23, 2006	32.53	33.81	32.53	33.54	291,600	+1.11(+3.42%)
May 22, 2006	33.00	33.06	32.42	32.43	96,300	-1.73(-5.06%)
May 19, 2006	34.25	34.26	33.45	34.16	75,200	-0.16(-0.47%)
May 18, 2006	34.00	34.49	34.00	34.32	111,200	+0.23(+0.67%)
May 17, 2006	34.64	34.70	33.85	34.09	123,200	-1.17(-3.32%)
May 16, 2006	35.10	35.35	34.99	35.26	30,100	+0.13(+0.37%)
May 15, 2006	34.85	35.16	34.65	35.13	74,100	-0.27(-0.76%)
May 12, 2006	35.76	36.07	35.40	35.40	82,000	-0.30(-0.84%)
May 11, 2006	36.29	36.56	35.70	35.70	68,900	-0.26(-0.72%)
May 10, 2006	36.64	36.64	35.94	35.96	73,100	-0.68(-1.86%)
May 09, 2006	36.75	36.86	36.57	36.64	69,200	-0.26(-0.70%)
May 08, 2006	36.36	36.94	36.36	36.90	67,600	+0.51(+1.40%)
May 05, 2006	36.30	36.47	36.15	36.39	58,000	+0.44(+1.22%)
May 04, 2006	35.75	36.12	35.70	35.95	61,900	-0.20(-0.55%)
May 03, 2006	36.65	36.66	35.94	36.15	67,800	-0.25(-0.69%)
May 02, 2006	35.85	36.63	35.80	36.40	97,800	+1.35(+3.85%)
May 01, 2006	35.20	35.52	35.04	35.05	67,100	-0.11(-0.31%)
Apr 28, 2006	35.00	35.38	34.81	35.16	48,700	-0.04(-0.11%)
Apr 27, 2006	35.28	35.39	35.05	35.20	74,300	-0.06(-0.17%)
Apr 26, 2006	35.10	35.50	35.10	35.26	44,500	-0.40(-1.12%)
Apr 25, 2006	35.65	35.75	35.45	35.66	36,600	-0.43(-1.19%)
Apr 24, 2006	35.98	36.10	35.76	36.09	63,100	-0.65(-1.77%)
Apr 21, 2006	36.64	36.92	36.64	36.74	44,800	+0.59(+1.63%)
Apr 20, 2006	36.55	36.55	35.84	36.15	94,800	-0.53(-1.44%)
Apr 19, 2006	36.60	36.83	36.42	36.68	103,900	-0.10(-0.27%)
Apr 18, 2006	36.04	36.80	35.75	36.78	149,300	-0.23(-0.62%)
Apr 17, 2006	36.26	37.06	36.20	37.01	106,600	+0.76(+2.10%)
Apr 13, 2006	36.31	36.40	36.17	36.25	40,100	-0.06(-0.17%)
Apr 12, 2006	36.17	36.58	36.15	36.31	55,800	+0.27(+0.75%)
Apr 11, 2006	36.24	36.48	36.03	36.04	48,600	-0.02(-0.06%)
Apr 10, 2006	36.08	36.29	36.00	36.06	37,900	+0.07(+0.19%)
Apr 07, 2006	36.02	36.14	35.90	35.99	30,600	-0.06(-0.17%)
Apr 06, 2006	36.05	36.09	35.85	36.05	42,100	+0.02(+0.06%)
Apr 05, 2006	36.15	36.30	35.88	36.03	34,200	-0.12(-0.33%)
Apr 04, 2006	35.93	36.25	35.69	36.15	65,300	+0.45(+1.26%)
Apr 03, 2006	35.48	35.87	35.36	35.70	57,500	+0.30(+0.85%)
Mar 31, 2006	35.30	35.59	35.20	35.40	55,600	+0.40(+1.14%)
Mar 30, 2006	34.85	35.00	34.76	35.00	52,100	-0.09(-0.26%)
Mar 29, 2006	34.70	35.12	34.70	35.09	51,100	+0.31(+0.89%)
Mar 28, 2006	35.02	35.06	34.73	34.78	58,200	-0.24(-0.69%)
Mar 27, 2006	35.14	35.17	34.89	35.02	50,800	-0.27(-0.77%)
Mar 24, 2006	35.15	35.43	35.08	35.29	38,200	+0.27(+0.77%)
Mar 23, 2006	34.91	35.09	34.86	35.02	62,000	+0.16(+0.46%)
Mar 22, 2006	35.90	36.20	34.60	34.86	326,300	-1.21(-3.35%)
Mar 21, 2006	36.20	36.44	36.05	36.07	89,400	+0.39(+1.09%)
Mar 20, 2006	36.07	36.08	35.67	35.68	27,700	-0.34(-0.94%)
Mar 17, 2006	36.04	36.10	35.87	36.02	42,400	+0.23(+0.64%)
Mar 16, 2006	35.79	35.86	35.65	35.79	44,500	+0.03(+0.08%)
Mar 15, 2006	35.70	35.95	35.59	35.76	43,000	+0.20(+0.56%)
Mar 14, 2006	35.35	35.60	35.29	35.56	24,600	+0.14(+0.40%)
Mar 13, 2006	35.03	35.55	35.03	35.42	68,600	-0.17(-0.48%)
Mar 10, 2006	35.00	35.59	35.00	35.59	77,500	+0.87(+2.51%)
Mar 09, 2006	34.80	35.20	34.70	34.72	46,800	-0.88(-2.47%)
Mar 08, 2006	35.60	35.75	35.24	35.60	44,700	-0.16(-0.45%)
Mar 07, 2006	36.00	36.00	35.35	35.76	57,800	-0.40(-1.11%)
Mar 06, 2006	36.25	36.50	36.14	36.16	35,400	-0.35(-0.96%)
Mar 03, 2006	36.45	36.70	36.42	36.51	13,000	-0.30(-0.81%)
Mar 02, 2006	36.60	36.82	36.25	36.81	55,800	-0.19(-0.51%)

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.