Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	22.07	22.53	22.07	22.28	726,400	+0.36(+1.64%)
May 30, 2006	22.38	22.38	21.90	21.92	511,900	-0.46(-2.06%)
May 26, 2006	22.00	22.52	21.99	22.38	467,000	+0.53(+2.43%)
May 25, 2006	21.70	22.00	21.53	21.85	560,200	+0.46(+2.15%)
May 24, 2006	21.58	21.67	20.84	21.39	1,347,200	-0.11(-0.51%)
May 23, 2006	21.97	22.11	21.45	21.50	549,300	-0.16(-0.74%)
May 22, 2006	21.82	21.95	21.30	21.66	641,900	-0.27(-1.23%)
May 19, 2006	21.52	22.25	21.50	21.93	558,900	+0.42(+1.95%)
May 18, 2006	21.76	22.08	21.46	21.51	410,000	-0.12(-0.55%)
May 17, 2006	22.14	22.15	21.58	21.63	654,800	-0.61(-2.74%)
May 16, 2006	22.38	22.45	22.18	22.24	362,400	-0.09(-0.40%)
May 15, 2006	22.55	22.75	22.20	22.33	552,500	-0.21(-0.93%)
May 12, 2006	22.92	23.06	22.54	22.54	371,800	-0.38(-1.66%)
May 11, 2006	23.61	23.66	22.92	22.92	330,600	-0.65(-2.76%)
May 10, 2006	23.90	23.91	23.42	23.57	338,000	-0.37(-1.55%)
May 09, 2006	24.04	24.07	23.86	23.94	210,000	-0.11(-0.46%)
May 08, 2006	24.08	24.30	24.01	24.05	326,200	+0.18(+0.75%)
May 05, 2006	23.66	23.91	23.54	23.87	438,200	+0.44(+1.88%)
May 04, 2006	23.40	23.57	23.31	23.43	375,400	+0.13(+0.56%)
May 03, 2006	23.39	23.45	23.12	23.30	403,500	-0.08(-0.34%)
May 02, 2006	22.96	23.40	22.85	23.38	770,300	+0.55(+2.41%)
May 01, 2006	23.56	23.67	22.80	22.83	1,076,700	-0.69(-2.93%)
Apr 28, 2006	23.78	24.07	23.42	23.52	647,500	-0.25(-1.05%)
Apr 27, 2006	24.05	24.11	23.65	23.77	693,300	-0.30(-1.25%)
Apr 26, 2006	24.39	24.60	23.89	24.07	929,400	-0.28(-1.15%)
Apr 25, 2006	24.15	24.53	23.83	24.35	1,068,000	+0.21(+0.87%)
Apr 24, 2006	24.06	24.14	23.75	24.14	488,300	+0.08(+0.33%)
Apr 21, 2006	24.66	24.80	23.93	24.06	530,800	-0.30(-1.23%)
Apr 20, 2006	24.45	24.63	24.18	24.36	237,000	-0.04(-0.16%)
Apr 19, 2006	24.00	24.42	24.00	24.40	674,000	+0.47(+1.96%)
Apr 18, 2006	22.99	23.93	22.99	23.93	613,300	+1.08(+4.73%)
Apr 17, 2006	22.99	23.17	22.62	22.85	292,200	-0.11(-0.48%)
Apr 13, 2006	22.91	23.13	22.82	22.96	253,200	+0.05(+0.22%)
Apr 12, 2006	22.65	23.02	22.65	22.91	292,300	+0.33(+1.46%)
Apr 11, 2006	23.00	23.10	22.50	22.58	365,400	-0.30(-1.31%)
Apr 10, 2006	23.05	23.18	22.82	22.88	310,700	-0.07(-0.31%)
Apr 07, 2006	23.17	23.20	22.90	22.95	445,900	-0.21(-0.91%)
Apr 06, 2006	23.17	23.27	23.03	23.16	1,153,400	+0.00(+0.00%)
Apr 05, 2006	23.03	23.29	22.95	23.16	528,500	+0.09(+0.39%)
Apr 04, 2006	23.05	23.13	22.96	23.07	668,700	+0.18(+0.79%)
Apr 03, 2006	23.17	23.24	22.87	22.89	651,800	-0.21(-0.91%)
Mar 31, 2006	23.10	23.34	22.97	23.10	1,158,100	+0.31(+1.36%)
Mar 30, 2006	22.95	22.98	22.67	22.79	546,500	-0.13(-0.57%)
Mar 29, 2006	22.65	22.97	22.60	22.92	303,100	+0.36(+1.60%)
Mar 28, 2006	22.87	22.90	22.48	22.56	414,000	-0.23(-1.01%)
Mar 27, 2006	22.63	22.85	22.63	22.79	260,400	+0.09(+0.40%)
Mar 24, 2006	22.57	22.70	22.53	22.70	319,600	+0.20(+0.89%)
Mar 23, 2006	22.74	22.74	22.39	22.50	250,700	-0.14(-0.62%)
Mar 22, 2006	22.32	22.67	22.23	22.64	283,100	+0.37(+1.66%)
Mar 21, 2006	22.78	22.89	22.26	22.27	362,200	-0.48(-2.11%)
Mar 20, 2006	22.61	22.86	22.55	22.75	973,600	+0.22(+0.98%)
Mar 17, 2006	22.35	22.65	22.33	22.53	1,088,500	+0.22(+0.99%)
Mar 16, 2006	22.15	22.34	22.05	22.31	745,700	+0.24(+1.09%)
Mar 15, 2006	22.10	22.22	21.95	22.07	540,400	+0.03(+0.14%)
Mar 14, 2006	21.95	22.14	21.80	22.04	568,400	+0.10(+0.46%)
Mar 13, 2006	22.00	22.12	21.87	21.94	369,200	-0.06(-0.27%)
Mar 10, 2006	22.13	22.25	21.91	22.00	452,900	-0.12(-0.54%)
Mar 09, 2006	22.36	22.49	22.12	22.12	304,700	-0.19(-0.85%)
Mar 08, 2006	22.34	22.46	22.14	22.31	660,300	-0.10(-0.45%)
Mar 07, 2006	22.38	22.52	22.26	22.41	416,400	+0.04(+0.18%)
Mar 06, 2006	22.75	22.75	22.29	22.37	308,500	-0.33(-1.45%)
Mar 03, 2006	22.95	22.99	22.55	22.70	686,700	-0.25(-1.09%)
Mar 02, 2006	23.49	23.50	22.88	22.95	573,200	-0.60(-2.55%)

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.