Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.09	58.80	56.71	57.77	465,700	-0.32(-0.55%)
May 30, 2006	61.01	61.01	57.70	58.09	426,400	-2.80(-4.60%)
May 26, 2006	61.15	61.47	60.80	60.89	95,700	-0.36(-0.59%)
May 25, 2006	60.50	62.00	60.50	61.25	271,400	+1.10(+1.83%)
May 24, 2006	60.76	61.00	59.55	60.15	370,700	-0.61(-1.00%)
May 23, 2006	61.00	62.49	60.75	60.76	391,000	-0.06(-0.10%)
May 22, 2006	61.65	62.10	59.41	60.82	593,400	-1.01(-1.63%)
May 19, 2006	62.20	63.28	61.28	61.83	2,260,400	-0.86(-1.37%)
May 18, 2006	64.90	65.60	62.64	62.69	890,100	-1.47(-2.29%)
May 17, 2006	63.90	64.80	63.40	64.16	257,000	+0.26(+0.41%)
May 16, 2006	62.20	65.38	62.20	63.90	456,600	+1.75(+2.82%)
May 15, 2006	63.27	63.50	61.28	62.15	376,900	-1.12(-1.77%)
May 12, 2006	64.20	64.37	63.21	63.27	268,400	-0.93(-1.45%)
May 11, 2006	64.60	65.70	63.91	64.20	322,700	-0.65(-1.00%)
May 10, 2006	67.05	67.05	64.51	64.85	518,900	-2.20(-3.28%)
May 09, 2006	65.35	67.77	62.27	67.05	2,515,400	+7.78(+13.13%)
May 08, 2006	57.26	59.59	57.10	59.27	789,900	+2.37(+4.17%)
May 05, 2006	55.50	57.00	55.40	56.90	163,800	+1.29(+2.32%)
May 04, 2006	55.26	56.19	54.90	55.61	194,200	+0.60(+1.09%)
May 03, 2006	54.55	55.20	54.54	55.01	204,800	+0.45(+0.82%)
May 02, 2006	53.00	55.45	52.51	54.56	680,100	+2.91(+5.63%)
May 01, 2006	52.00	52.16	51.40	51.65	154,900	-0.54(-1.03%)
Apr 28, 2006	50.30	52.48	50.11	52.19	157,800	+1.41(+2.78%)
Apr 27, 2006	50.00	50.80	48.30	50.78	813,000	-0.32(-0.63%)
Apr 26, 2006	52.15	52.42	50.99	51.10	166,200	-1.05(-2.01%)
Apr 25, 2006	50.25	53.06	51.25	52.15	315,500	-1.16(-2.18%)
Apr 24, 2006	53.25	53.39	52.93	53.31	166,700	-0.09(-0.17%)
Apr 21, 2006	53.75	53.90	53.00	53.40	119,100	+0.24(+0.45%)
Apr 20, 2006	54.00	54.00	53.00	53.16	99,400	-0.84(-1.56%)
Apr 19, 2006	54.00	54.40	53.80	54.00	150,500	+0.08(+0.15%)
Apr 18, 2006	53.95	54.29	53.75	53.92	104,200	-0.15(-0.28%)
Apr 17, 2006	52.80	54.26	52.75	54.07	99,700	+1.05(+1.98%)
Apr 13, 2006	54.05	54.02	52.71	53.02	148,100	-1.03(-1.91%)
Apr 12, 2006	54.50	55.19	53.82	54.05	212,800	-0.55(-1.01%)
Apr 11, 2006	53.74	55.00	53.12	54.60	359,500	+0.87(+1.62%)
Apr 10, 2006	54.40	55.60	53.45	53.73	338,100	-0.92(-1.68%)
Apr 07, 2006	55.45	55.50	54.40	54.65	221,100	-0.85(-1.53%)
Apr 06, 2006	57.60	58.00	55.48	55.50	301,700	-1.65(-2.89%)
Apr 05, 2006	57.00	57.20	56.03	57.15	99,300	+0.15(+0.26%)
Apr 04, 2006	56.90	57.47	56.40	57.00	167,400	+0.02(+0.04%)
Apr 03, 2006	55.56	57.49	55.20	56.98	369,500	+1.59(+2.87%)
Mar 31, 2006	55.20	56.50	54.60	55.39	770,400	-0.02(-0.04%)
Mar 30, 2006	54.03	55.50	53.85	55.41	209,400	+1.48(+2.74%)
Mar 29, 2006	53.45	54.45	53.00	53.93	148,000	+0.73(+1.37%)
Mar 28, 2006	54.10	54.10	52.95	53.20	175,600	-0.89(-1.65%)
Mar 27, 2006	54.25	54.45	53.30	54.09	220,900	-0.42(-0.77%)
Mar 24, 2006	54.00	54.85	53.61	54.51	277,000	+0.63(+1.17%)
Mar 23, 2006	55.00	55.10	53.00	53.88	505,600	-0.92(-1.68%)
Mar 22, 2006	52.95	54.85	52.95	54.80	579,800	+2.80(+5.38%)
Mar 21, 2006	50.26	52.35	50.20	52.00	360,600	+1.91(+3.81%)
Mar 20, 2006	53.86	53.86	50.05	50.09	863,500	-3.77(-7.00%)
Mar 17, 2006	55.50	55.50	53.42	53.86	396,200	-1.19(-2.16%)
Mar 16, 2006	52.00	56.75	51.89	55.05	1,697,700	+3.04(+5.85%)
Mar 15, 2006	48.00	52.75	47.85	52.01	1,142,100	+3.31(+6.80%)
Mar 14, 2006	46.29	49.15	45.95	48.70	1,255,800	+5.29(+12.19%)
Mar 13, 2006	42.36	43.75	42.36	43.41	191,100	+1.30(+3.09%)
Mar 10, 2006	41.40	42.88	40.89	42.11	313,900	+0.65(+1.57%)
Mar 09, 2006	42.75	42.90	41.25	41.46	161,500	-1.04(-2.45%)
Mar 08, 2006	44.85	44.85	42.20	42.50	306,600	-2.50(-5.56%)
Mar 07, 2006	44.50	45.25	44.25	45.00	328,300	-0.76(-1.66%)
Mar 06, 2006	45.60	46.10	45.03	45.76	142,900	+0.28(+0.62%)
Mar 03, 2006	45.75	46.29	45.13	45.48	89,100	-0.27(-0.59%)
Mar 02, 2006	45.50	46.31	45.07	45.75	229,000	+0.25(+0.55%)

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.