Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	34.85	35.03	34.22	34.77	172,700	+0.11(+0.32%)
May 30, 2006	36.10	36.10	34.51	34.66	270,300	-1.44(-3.99%)
May 26, 2006	36.15	36.99	36.06	36.10	112,400	+0.10(+0.28%)
May 25, 2006	35.53	38.00	35.40	36.00	177,200	+1.18(+3.39%)
May 24, 2006	34.43	34.85	33.35	34.82	156,700	+0.14(+0.40%)
May 23, 2006	35.27	35.40	34.25	34.68	223,900	-0.44(-1.25%)
May 22, 2006	35.15	35.61	34.65	35.12	155,100	-0.28(-0.79%)
May 19, 2006	35.25	36.00	34.91	35.40	91,900	+0.10(+0.28%)
May 18, 2006	36.33	36.46	35.27	35.30	103,900	-0.88(-2.43%)
May 17, 2006	36.10	36.51	35.66	36.18	123,300	-0.59(-1.60%)
May 16, 2006	36.70	36.85	36.22	36.77	114,000	+0.14(+0.38%)
May 15, 2006	36.94	37.45	35.87	36.63	142,700	-0.55(-1.48%)
May 12, 2006	38.06	38.07	36.77	37.18	116,100	-0.88(-2.31%)
May 11, 2006	39.25	39.26	37.89	38.06	151,800	-1.24(-3.16%)
May 10, 2006	40.05	40.22	39.00	39.30	61,100	-0.60(-1.50%)
May 09, 2006	40.05	40.36	39.90	39.90	87,100	-0.37(-0.92%)
May 08, 2006	40.35	40.65	39.95	40.27	71,600	-0.18(-0.44%)
May 05, 2006	40.05	40.48	39.85	40.45	165,800	+0.59(+1.48%)
May 04, 2006	38.82	39.89	38.75	39.86	114,500	+1.04(+2.68%)
May 03, 2006	38.68	38.90	38.37	38.82	159,600	+0.14(+0.36%)
May 02, 2006	38.45	38.95	38.41	38.68	187,600	+0.23(+0.60%)
May 01, 2006	37.60	38.69	37.48	38.45	198,200	+1.00(+2.67%)
Apr 28, 2006	37.45	37.45	37.45	37.45	0	+2.79(+8.05%)
Apr 27, 2006	34.98	35.99	34.55	34.66	124,200	-0.52(-1.48%)
Apr 26, 2006	34.77	35.28	34.70	35.18	154,800	+0.41(+1.18%)
Apr 25, 2006	34.89	34.90	34.23	34.77	102,200	-0.12(-0.34%)
Apr 24, 2006	35.05	35.21	34.71	34.89	165,200	-0.26(-0.74%)
Apr 21, 2006	36.00	36.00	34.70	35.15	101,900	+0.06(+0.17%)
Apr 20, 2006	35.00	35.18	34.44	35.09	138,600	+0.00(+0.00%)
Apr 19, 2006	35.00	35.13	34.73	35.09	118,400	+0.50(+1.45%)
Apr 18, 2006	34.52	34.70	34.20	34.59	135,100	+0.08(+0.23%)
Apr 17, 2006	34.58	34.75	34.31	34.51	134,600	+0.00(+0.00%)
Apr 13, 2006	34.13	34.70	33.40	34.51	82,400	+0.38(+1.11%)
Apr 12, 2006	34.05	34.31	33.75	34.13	49,800	+0.23(+0.68%)
Apr 11, 2006	34.50	34.50	33.57	33.90	108,700	-0.76(-2.19%)
Apr 10, 2006	34.40	34.95	34.40	34.66	92,100	+0.16(+0.46%)
Apr 07, 2006	34.75	34.92	34.17	34.50	117,400	-0.18(-0.52%)
Apr 06, 2006	34.75	34.78	34.47	34.68	88,400	-0.07(-0.20%)
Apr 05, 2006	34.75	34.85	34.60	34.75	121,600	-0.25(-0.71%)
Apr 04, 2006	35.09	35.15	34.62	35.00	70,200	-0.05(-0.14%)
Apr 03, 2006	35.47	35.54	34.92	35.05	113,900	-0.44(-1.24%)
Mar 31, 2006	35.24	35.49	34.88	35.49	147,400	+0.50(+1.43%)
Mar 30, 2006	35.10	35.15	34.75	34.99	62,900	-0.01(-0.03%)
Mar 29, 2006	34.85	35.20	34.70	35.00	155,500	+0.16(+0.46%)
Mar 28, 2006	35.20	35.30	34.70	34.84	75,900	-0.20(-0.57%)
Mar 27, 2006	34.80	35.10	34.66	35.04	72,400	+0.12(+0.34%)
Mar 24, 2006	34.85	35.09	34.63	34.92	76,800	+0.27(+0.78%)
Mar 21, 2006	34.00	35.30	33.97	34.65	236,200	+0.75(+2.21%)
Mar 20, 2006	34.40	34.40	33.60	33.90	128,300	-0.60(-1.74%)
Mar 17, 2006	34.35	34.60	34.00	34.50	285,600	+0.50(+1.47%)
Mar 16, 2006	33.60	34.30	33.52	34.00	108,500	+0.24(+0.71%)
Mar 15, 2006	33.46	33.76	33.15	33.76	83,000	+0.18(+0.54%)
Mar 14, 2006	33.37	33.59	32.95	33.58	131,400	+0.21(+0.63%)
Mar 13, 2006	34.00	34.05	33.30	33.37	91,500	-0.62(-1.82%)
Mar 10, 2006	33.60	34.00	33.34	33.99	82,500	+0.50(+1.49%)
Mar 09, 2006	33.50	34.50	33.23	33.49	150,500	+0.08(+0.24%)
Mar 08, 2006	33.75	33.76	33.15	33.41	118,500	-0.44(-1.30%)
Mar 07, 2006	33.55	33.85	32.95	33.85	113,800	+0.23(+0.68%)
Mar 06, 2006	33.24	34.18	33.24	33.62	82,200	-0.57(-1.67%)
Mar 03, 2006	34.20	34.75	33.83	34.19	93,200	+0.07(+0.21%)
Mar 02, 2006	34.25	34.49	33.98	34.12	221,300	-0.34(-0.99%)

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.