Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	75.86	76.95	75.75	76.95	86,200	+1.19(+1.57%)
May 30, 2006	77.00	77.38	75.75	75.76	230,600	-2.48(-3.17%)
May 26, 2006	77.84	78.38	77.40	78.24	133,900	+0.65(+0.84%)
May 25, 2006	75.70	77.70	75.70	77.59	245,800	+2.29(+3.04%)
May 24, 2006	76.80	76.81	74.65	75.30	229,300	-2.12(-2.74%)
May 23, 2006	76.85	78.85	76.85	77.42	251,800	+3.52(+4.76%)
May 22, 2006	75.75	75.80	73.00	73.90	315,000	-4.08(-5.23%)
May 19, 2006	78.21	78.24	76.21	77.98	165,400	+1.52(+1.99%)
May 18, 2006	77.35	78.19	76.45	76.46	163,400	-0.76(-0.98%)
May 17, 2006	80.18	80.18	77.15	77.22	136,200	-2.21(-2.78%)
May 16, 2006	78.65	80.37	78.60	79.43	78,400	+0.58(+0.74%)
May 15, 2006	79.73	79.80	78.20	78.85	193,000	-1.13(-1.41%)
May 12, 2006	82.35	82.45	79.94	79.98	136,800	-2.47(-3.00%)
May 11, 2006	84.00	84.62	82.25	82.45	174,900	-1.79(-2.12%)
May 10, 2006	83.75	84.33	83.06	84.24	208,400	+0.29(+0.35%)
May 09, 2006	83.75	84.61	83.70	83.95	138,000	-0.25(-0.30%)
May 08, 2006	84.80	84.80	83.59	84.20	239,900	-0.60(-0.71%)
May 05, 2006	83.85	84.80	83.72	84.80	86,200	+1.60(+1.92%)
May 04, 2006	83.80	84.00	82.51	83.20	183,600	+0.27(+0.33%)
May 03, 2006	83.78	83.83	82.40	82.93	255,500	-0.85(-1.01%)
May 02, 2006	82.81	83.78	82.81	83.78	243,900	+1.48(+1.80%)
May 01, 2006	83.15	83.18	82.20	82.30	169,400	-0.38(-0.46%)
Apr 28, 2006	81.10	83.23	80.75	82.68	254,000	+0.42(+0.51%)
Apr 27, 2006	82.26	82.26	82.26	82.26	0	+0.00(+0.00%)
Apr 26, 2006	84.30	84.45	82.05	82.26	484,700	-1.83(-2.18%)
Apr 25, 2006	84.05	84.87	83.00	84.09	306,900	-1.81(-2.11%)
Apr 24, 2006	86.10	86.12	85.17	85.90	140,100	-2.00(-2.28%)
Apr 21, 2006	86.70	88.15	86.50	87.90	176,300	+0.70(+0.80%)
Apr 20, 2006	88.89	90.06	86.19	87.20	226,400	-0.20(-0.23%)
Apr 19, 2006	86.80	88.00	85.50	87.40	278,800	+0.91(+1.05%)
Apr 18, 2006	85.00	86.97	84.76	86.49	126,100	+2.19(+2.60%)
Apr 17, 2006	82.15	84.44	82.11	84.30	226,800	+2.40(+2.93%)
Apr 13, 2006	80.61	81.95	81.02	81.90	114,300	+1.29(+1.60%)
Apr 12, 2006	81.15	81.50	80.50	80.61	177,300	+1.09(+1.37%)
Apr 11, 2006	80.50	80.70	79.49	79.52	220,300	-1.08(-1.34%)
Apr 10, 2006	80.00	80.80	80.00	80.60	190,000	+1.67(+2.12%)
Apr 07, 2006	78.85	79.59	78.57	78.93	167,800	+0.93(+1.19%)
Apr 06, 2006	78.35	78.51	77.74	78.00	277,700	-1.12(-1.42%)
Apr 05, 2006	78.70	79.50	78.30	79.12	221,700	+0.38(+0.48%)
Apr 04, 2006	78.22	79.13	77.95	78.74	230,400	-0.26(-0.33%)
Apr 03, 2006	78.61	79.80	78.61	79.00	195,400	+0.82(+1.05%)
Mar 31, 2006	77.85	78.45	77.18	78.18	242,400	-0.42(-0.53%)
Mar 30, 2006	77.77	78.64	77.76	78.60	130,900	+1.08(+1.39%)
Mar 29, 2006	76.60	77.63	76.55	77.52	200,700	+0.36(+0.47%)
Mar 28, 2006	77.48	78.69	77.05	77.16	315,400	-1.51(-1.92%)
Mar 27, 2006	80.25	80.30	78.30	78.67	463,500	-2.63(-3.23%)
Mar 24, 2006	81.88	82.13	80.95	81.30	231,800	-1.10(-1.33%)
Mar 23, 2006	82.10	83.42	81.66	82.40	171,800	+1.75(+2.17%)
Mar 22, 2006	80.10	81.20	80.00	80.65	157,400	-0.32(-0.40%)
Mar 21, 2006	80.37	81.42	79.85	80.97	196,500	+1.21(+1.52%)
Mar 20, 2006	80.35	81.50	79.75	79.76	119,200	-0.25(-0.31%)
Mar 17, 2006	80.50	80.88	80.01	80.01	118,900	-1.40(-1.72%)
Mar 16, 2006	80.79	81.78	80.50	81.41	168,600	+0.51(+0.63%)
Mar 15, 2006	80.00	81.05	80.00	80.90	202,200	+0.57(+0.71%)
Mar 14, 2006	79.26	80.51	78.58	80.33	222,100	+0.39(+0.49%)
Mar 13, 2006	79.08	80.50	79.08	79.94	129,600	+0.86(+1.09%)
Mar 10, 2006	77.80	79.20	77.50	79.08	105,300	+0.33(+0.42%)
Mar 09, 2006	79.79	80.10	78.75	78.75	115,400	-1.09(-1.37%)
Mar 08, 2006	80.53	80.54	78.93	79.84	270,700	-1.26(-1.55%)
Mar 07, 2006	82.30	82.31	80.60	81.10	167,000	-3.23(-3.83%)
Mar 06, 2006	85.10	85.21	84.14	84.33	96,300	-1.29(-1.51%)
Mar 03, 2006	84.85	85.80	84.46	85.62	94,300	+0.00(+0.00%)
Mar 02, 2006	84.50	85.79	84.47	85.62	152,100	+1.27(+1.51%)

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.