Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.61	22.76	22.48	22.63	739,400	+0.06(+0.27%)
May 30, 2006	22.86	22.88	22.53	22.57	1,061,600	-0.36(-1.57%)
May 26, 2006	22.90	23.04	22.67	22.93	1,229,400	+0.41(+1.82%)
May 25, 2006	22.42	22.53	22.28	22.52	733,300	+0.15(+0.66%)
May 24, 2006	22.37	22.48	22.16	22.37	340,900	-0.16(-0.71%)
May 23, 2006	22.65	22.92	22.52	22.53	476,100	+0.07(+0.31%)
May 22, 2006	22.33	22.51	22.22	22.46	580,600	+0.14(+0.61%)
May 19, 2006	22.08	22.37	22.06	22.33	700,700	-0.14(-0.62%)
May 18, 2006	22.53	22.72	22.35	22.47	899,900	+0.22(+0.97%)
May 17, 2006	22.57	22.66	22.12	22.25	1,541,700	-0.55(-2.43%)
May 16, 2006	22.81	22.85	22.68	22.80	949,600	+0.07(+0.32%)
May 15, 2006	22.57	22.78	22.57	22.73	720,300	-0.16(-0.68%)
May 12, 2006	23.02	23.10	22.85	22.89	417,300	-0.19(-0.81%)
May 11, 2006	23.25	23.28	23.01	23.07	480,600	-0.06(-0.26%)
May 10, 2006	23.12	23.23	23.12	23.13	752,800	-0.53(-2.25%)
May 09, 2006	23.48	23.69	23.48	23.67	1,142,400	+0.04(+0.18%)
May 08, 2006	23.65	23.67	23.54	23.62	439,100	-0.23(-0.98%)
May 05, 2006	23.48	23.92	23.47	23.86	976,600	+0.32(+1.35%)
May 04, 2006	23.31	23.59	23.28	23.54	1,001,300	-0.43(-1.79%)
May 03, 2006	24.07	24.10	23.93	23.97	618,400	-0.38(-1.55%)
May 02, 2006	24.24	24.46	24.19	24.35	597,600	+0.39(+1.63%)
May 01, 2006	24.00	24.07	23.89	23.96	655,200	-0.04(-0.17%)
Apr 28, 2006	23.96	24.12	23.96	24.00	315,100	-0.06(-0.24%)
Apr 27, 2006	23.73	24.11	23.73	24.05	1,011,200	+0.26(+1.09%)
Apr 26, 2006	23.89	23.94	23.79	23.79	1,017,400	+0.15(+0.63%)
Apr 25, 2006	23.92	23.93	23.57	23.64	644,600	+0.09(+0.37%)
Apr 24, 2006	23.52	23.62	23.47	23.56	550,200	-0.00(-0.01%)
Apr 21, 2006	23.69	23.70	23.48	23.56	751,900	+0.23(+0.99%)
Apr 20, 2006	23.31	23.37	23.23	23.33	661,700	+0.12(+0.53%)
Apr 19, 2006	23.03	23.24	23.03	23.21	1,552,000	+0.28(+1.24%)
Apr 18, 2006	22.88	22.97	22.87	22.92	1,447,000	+0.24(+1.04%)
Apr 17, 2006	22.72	22.84	22.67	22.69	394,300	+0.08(+0.37%)
Apr 13, 2006	22.56	22.69	22.56	22.60	365,100	+0.04(+0.18%)
Apr 12, 2006	22.68	22.71	22.52	22.56	1,241,900	-0.12(-0.51%)
Apr 11, 2006	22.82	22.86	22.65	22.68	401,900	-0.09(-0.38%)
Apr 10, 2006	22.78	22.81	22.66	22.77	431,800	+0.03(+0.15%)
Apr 07, 2006	22.99	23.00	22.67	22.73	385,400	-0.10(-0.45%)
Apr 06, 2006	22.99	23.00	22.77	22.84	466,300	-0.33(-1.41%)
Apr 05, 2006	23.19	23.24	23.11	23.16	515,200	-0.03(-0.13%)
Apr 04, 2006	23.17	23.23	23.13	23.19	379,700	+0.06(+0.26%)
Apr 03, 2006	22.92	23.21	22.90	23.13	628,400	+0.06(+0.26%)
Mar 31, 2006	23.19	23.22	23.06	23.07	313,400	-0.06(-0.26%)
Mar 30, 2006	22.99	23.20	22.99	23.13	526,800	+0.41(+1.79%)
Mar 29, 2006	22.64	22.77	22.64	22.73	405,400	+0.03(+0.15%)
Mar 28, 2006	22.90	22.95	22.68	22.69	434,100	-0.14(-0.61%)
Mar 27, 2006	22.83	22.93	22.75	22.83	583,700	-0.27(-1.18%)
Mar 24, 2006	23.07	23.17	23.01	23.11	178,300	+0.05(+0.22%)
Mar 23, 2006	23.34	23.35	23.01	23.06	333,200	-0.22(-0.96%)
Mar 22, 2006	23.09	23.32	23.09	23.28	603,500	+0.27(+1.17%)
Mar 21, 2006	23.08	23.12	22.99	23.01	399,900	-0.32(-1.39%)
Mar 20, 2006	23.31	23.38	23.22	23.33	304,700	-0.02(-0.09%)
Mar 17, 2006	23.47	23.48	23.24	23.35	271,200	-0.03(-0.13%)
Mar 16, 2006	23.31	23.45	23.28	23.38	237,500	+0.03(+0.11%)
Mar 15, 2006	23.34	23.39	23.21	23.36	306,900	+0.00(+0.00%)
Mar 14, 2006	23.10	23.38	23.08	23.36	432,000	+0.13(+0.55%)
Mar 13, 2006	23.15	23.29	23.15	23.23	420,100	-0.03(-0.14%)
Mar 10, 2006	23.03	23.29	22.99	23.26	790,400	+0.19(+0.81%)
Mar 09, 2006	22.98	23.14	22.98	23.08	256,100	+0.08(+0.36%)
Mar 08, 2006	23.00	23.06	22.93	22.99	451,600	-0.16(-0.68%)
Mar 07, 2006	23.03	23.23	22.99	23.15	460,300	-0.10(-0.43%)
Mar 06, 2006	23.12	23.31	23.09	23.25	169,800	-0.18(-0.78%)
Mar 03, 2006	23.29	23.48	23.29	23.43	480,300	+0.09(+0.39%)
Mar 02, 2006	23.26	23.36	23.15	23.34	301,600	-0.05(-0.21%)

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.