Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	45.15	45.92	45.10	45.85	2,422,800	+0.82(+1.82%)
May 30, 2006	45.25	45.40	45.02	45.03	2,125,500	-0.17(-0.38%)
May 26, 2006	45.40	45.60	44.98	45.20	1,064,900	-0.06(-0.13%)
May 25, 2006	45.52	45.82	45.07	45.26	1,503,400	+0.20(+0.44%)
May 24, 2006	45.45	45.45	44.62	45.06	2,802,000	-0.39(-0.86%)
May 23, 2006	46.19	46.31	45.30	45.45	1,574,300	-0.66(-1.43%)
May 22, 2006	46.01	46.44	45.74	46.11	1,887,300	+0.06(+0.13%)
May 19, 2006	45.77	46.52	45.51	46.05	1,841,800	+0.31(+0.68%)
May 18, 2006	44.94	46.10	44.94	45.74	1,834,100	+0.02(+0.04%)
May 17, 2006	46.36	46.43	45.52	45.72	1,557,500	-0.76(-1.64%)
May 16, 2006	47.27	47.27	46.19	46.48	1,453,500	-0.79(-1.67%)
May 15, 2006	46.10	47.27	46.07	47.27	2,462,900	+1.01(+2.18%)
May 12, 2006	46.75	46.91	46.14	46.26	1,106,500	-0.63(-1.34%)
May 11, 2006	47.17	47.37	46.74	46.89	1,266,500	-0.28(-0.59%)
May 10, 2006	46.51	47.39	46.50	47.17	1,575,600	+0.66(+1.42%)
May 09, 2006	46.85	47.00	46.42	46.51	881,100	-0.33(-0.70%)
May 08, 2006	46.32	46.98	46.32	46.84	1,448,100	+0.31(+0.67%)
May 05, 2006	46.25	46.75	46.21	46.53	1,512,300	+0.51(+1.11%)
May 04, 2006	46.01	46.18	45.88	46.02	1,463,800	+0.15(+0.33%)
May 03, 2006	45.82	46.27	45.80	45.87	2,390,700	+0.06(+0.13%)
May 02, 2006	45.81	46.10	45.72	45.81	2,648,200	+0.01(+0.02%)
May 01, 2006	44.66	46.11	44.36	45.80	3,082,700	+1.53(+3.46%)
Apr 28, 2006	46.08	46.08	43.98	44.27	3,081,000	-1.75(-3.80%)
Apr 27, 2006	45.18	46.21	45.18	46.02	2,295,300	+0.84(+1.86%)
Apr 26, 2006	45.12	45.40	44.82	45.18	1,272,700	-0.08(-0.18%)
Apr 25, 2006	45.84	45.93	45.12	45.26	1,456,900	-0.73(-1.59%)
Apr 24, 2006	45.31	46.24	45.30	45.99	1,368,500	+0.57(+1.25%)
Apr 21, 2006	45.94	45.94	45.21	45.42	1,381,100	-0.33(-0.72%)
Apr 20, 2006	44.80	46.06	44.80	45.75	1,983,300	+0.86(+1.92%)
Apr 19, 2006	44.69	44.94	44.54	44.89	1,260,700	-0.01(-0.02%)
Apr 18, 2006	43.88	45.06	43.94	44.90	2,208,100	+1.03(+2.35%)
Apr 17, 2006	43.69	44.13	43.55	43.87	1,007,600	+0.18(+0.41%)
Apr 13, 2006	43.53	44.18	43.30	43.69	1,279,500	+0.16(+0.37%)
Apr 12, 2006	43.90	43.98	43.29	43.53	2,105,700	-0.58(-1.31%)
Apr 11, 2006	44.67	44.96	44.04	44.11	1,720,900	-0.41(-0.92%)
Apr 10, 2006	44.99	45.00	44.30	44.52	2,266,600	-0.88(-1.94%)
Apr 07, 2006	45.08	45.72	44.98	45.40	1,869,100	-0.50(-1.09%)
Apr 06, 2006	46.00	46.28	45.50	45.90	1,270,200	-0.12(-0.26%)
Apr 05, 2006	46.19	46.39	45.81	46.02	1,435,800	-0.08(-0.17%)
Apr 04, 2006	45.70	46.30	45.66	46.10	1,430,400	+0.13(+0.28%)
Apr 03, 2006	45.81	46.07	45.65	45.97	1,949,100	+0.13(+0.28%)
Mar 31, 2006	46.50	46.85	45.76	45.84	2,724,000	+0.33(+0.73%)
Mar 30, 2006	46.24	46.24	45.42	45.51	1,582,400	-1.07(-2.30%)
Mar 29, 2006	45.40	46.70	45.40	46.58	2,361,100	+1.38(+3.05%)
Mar 28, 2006	45.53	45.73	45.07	45.20	1,198,600	-0.39(-0.86%)
Mar 27, 2006	45.33	45.75	45.19	45.59	1,896,500	+0.41(+0.91%)
Mar 24, 2006	44.95	45.56	44.91	45.18	1,345,800	+0.28(+0.62%)
Mar 23, 2006	45.77	45.77	44.85	44.90	1,567,200	-0.86(-1.88%)
Mar 22, 2006	45.90	45.98	45.48	45.76	1,065,100	-0.23(-0.50%)
Mar 21, 2006	45.53	46.27	45.50	45.99	1,600,700	+0.61(+1.34%)
Mar 20, 2006	45.51	45.83	45.23	45.38	1,515,300	-0.31(-0.68%)
Mar 17, 2006	45.70	45.99	45.48	45.69	1,430,500	+0.16(+0.35%)
Mar 16, 2006	45.21	45.73	45.12	45.53	1,096,300	+0.26(+0.57%)
Mar 15, 2006	44.80	45.33	44.75	45.27	2,192,600	+0.23(+0.51%)
Mar 14, 2006	44.65	45.08	44.31	45.04	1,261,600	+0.34(+0.76%)
Mar 13, 2006	44.32	44.79	44.04	44.70	1,052,400	+0.38(+0.86%)
Mar 10, 2006	44.06	44.42	43.82	44.32	1,439,500	+0.18(+0.41%)
Mar 09, 2006	43.58	44.28	43.35	44.14	1,753,700	+0.72(+1.66%)
Mar 08, 2006	43.85	43.95	43.20	43.42	1,489,000	-0.36(-0.82%)
Mar 07, 2006	43.85	44.04	43.50	43.78	1,107,000	+0.05(+0.11%)
Mar 06, 2006	44.11	44.31	43.61	43.73	1,489,700	-0.47(-1.06%)
Mar 03, 2006	43.99	44.55	43.77	44.20	1,488,700	+0.22(+0.50%)
Mar 02, 2006	43.68	44.20	43.46	43.98	1,557,700	+0.30(+0.69%)

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.