Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	42.85	43.46	42.77	43.46	124,500	+0.96(+2.26%)
May 30, 2006	41.97	42.53	41.95	42.50	122,700	+0.64(+1.53%)
May 26, 2006	41.50	41.99	41.50	41.86	34,900	+0.41(+0.99%)
May 25, 2006	41.01	41.73	40.93	41.45	54,100	+0.41(+1.00%)
May 24, 2006	41.45	41.45	40.80	41.04	66,500	-0.47(-1.13%)
May 23, 2006	41.20	41.78	41.20	41.51	58,700	+0.31(+0.75%)
May 22, 2006	41.42	41.50	40.88	41.20	94,700	-0.27(-0.65%)
May 19, 2006	41.37	41.62	41.26	41.47	63,700	+0.12(+0.29%)
May 18, 2006	41.08	41.40	41.08	41.35	87,300	+0.28(+0.68%)
May 17, 2006	41.66	41.78	41.01	41.07	79,000	-0.58(-1.39%)
May 16, 2006	41.58	42.10	41.45	41.65	76,600	+0.32(+0.77%)
May 15, 2006	41.58	41.65	41.26	41.33	73,300	-0.32(-0.77%)
May 12, 2006	42.00	42.01	41.60	41.65	153,000	-0.35(-0.83%)
May 11, 2006	42.22	42.35	41.94	42.00	70,900	-0.35(-0.83%)
May 10, 2006	41.95	42.35	41.90	42.35	59,600	+0.34(+0.81%)
May 09, 2006	42.05	42.35	41.85	42.01	139,400	-0.43(-1.01%)
May 08, 2006	42.55	42.65	42.31	42.44	60,500	-0.14(-0.33%)
May 05, 2006	42.05	42.70	42.05	42.58	81,100	+0.38(+0.90%)
May 04, 2006	42.70	42.70	42.03	42.20	59,500	-1.03(-2.38%)
May 03, 2006	43.40	43.50	42.66	43.23	84,500	-0.09(-0.21%)
May 02, 2006	43.30	43.50	43.00	43.32	63,600	+0.14(+0.32%)
May 01, 2006	43.50	43.70	43.01	43.18	109,500	-0.09(-0.21%)
Apr 28, 2006	43.00	43.46	43.00	43.27	105,000	+0.07(+0.16%)
Apr 27, 2006	43.30	43.50	42.75	43.20	118,200	-0.04(-0.09%)
Apr 26, 2006	43.66	43.87	43.23	43.24	61,300	-0.43(-0.98%)
Apr 25, 2006	43.70	43.99	43.59	43.67	61,900	+0.04(+0.09%)
Apr 24, 2006	43.85	44.00	43.61	43.63	61,700	-0.47(-1.07%)
Apr 21, 2006	43.78	44.20	43.31	44.10	175,600	+0.52(+1.19%)
Apr 20, 2006	43.79	43.85	43.26	43.58	73,700	-0.17(-0.39%)
Apr 19, 2006	43.01	43.75	43.01	43.75	71,000	+0.32(+0.74%)
Apr 18, 2006	42.79	43.43	42.61	43.43	99,100	+0.58(+1.35%)
Apr 17, 2006	42.32	42.90	42.30	42.85	65,000	+0.47(+1.11%)
Apr 13, 2006	42.93	42.93	42.34	42.38	73,000	-0.55(-1.28%)
Apr 12, 2006	43.05	43.48	42.80	42.93	85,400	-0.15(-0.35%)
Apr 11, 2006	43.40	43.69	43.00	43.08	84,600	-0.07(-0.16%)
Apr 10, 2006	42.85	43.82	42.85	43.15	91,300	+0.28(+0.65%)
Apr 07, 2006	43.45	43.72	42.71	42.87	72,200	-0.48(-1.11%)
Apr 06, 2006	43.20	43.44	43.12	43.35	65,700	+0.40(+0.93%)
Apr 05, 2006	42.45	43.14	42.40	42.95	82,300	+0.45(+1.06%)
Apr 04, 2006	42.55	42.93	42.38	42.50	87,600	+0.09(+0.21%)
Apr 03, 2006	42.70	42.99	42.28	42.41	142,700	-0.30(-0.70%)
Mar 31, 2006	42.91	42.96	42.51	42.71	60,800	-0.20(-0.47%)
Mar 30, 2006	43.00	43.30	42.80	42.91	76,000	-0.16(-0.37%)
Mar 29, 2006	42.81	43.24	42.75	43.07	87,600	+0.23(+0.54%)
Mar 28, 2006	43.30	43.30	42.50	42.84	155,500	-0.51(-1.18%)
Mar 27, 2006	43.20	43.48	43.00	43.35	89,600	+0.05(+0.12%)
Mar 24, 2006	43.40	43.79	43.05	43.30	158,800	-0.41(-0.94%)
Mar 23, 2006	43.25	43.88	43.23	43.71	116,700	+0.41(+0.95%)
Mar 22, 2006	43.10	43.58	43.01	43.30	87,700	+0.25(+0.58%)
Mar 21, 2006	43.02	43.20	42.91	43.05	84,100	-0.05(-0.12%)
Mar 20, 2006	43.50	43.59	43.00	43.10	88,700	-0.40(-0.92%)
Mar 17, 2006	43.64	43.67	43.20	43.50	108,500	-0.24(-0.55%)
Mar 16, 2006	43.45	43.75	43.29	43.74	128,500	+0.24(+0.55%)
Mar 15, 2006	43.00	43.55	42.90	43.50	75,700	+0.30(+0.69%)
Mar 14, 2006	43.00	43.24	42.76	43.20	124,100	+0.10(+0.23%)
Mar 13, 2006	43.24	43.32	42.96	43.10	59,000	-0.09(-0.21%)
Mar 10, 2006	42.64	43.45	42.64	43.19	67,200	+0.30(+0.70%)
Mar 09, 2006	42.62	42.90	42.51	42.89	100,000	+0.10(+0.23%)
Mar 08, 2006	42.52	43.00	42.51	42.79	89,600	-0.21(-0.49%)
Mar 07, 2006	43.60	43.69	42.76	43.00	205,000	-0.73(-1.67%)
Mar 06, 2006	43.73	43.85	43.56	43.73	177,900	-0.12(-0.27%)
Mar 03, 2006	43.80	43.90	43.78	43.85	356,200	+0.05(+0.11%)
Mar 02, 2006	44.22	44.23	43.80	43.80	566,700	-0.57(-1.28%)

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.