Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	38.77	39.45	38.55	39.02	1,506,100	+0.52(+1.34%)
May 30, 2006	39.25	39.55	38.48	38.50	770,800	-0.73(-1.87%)
May 26, 2006	38.70	39.56	38.70	39.23	713,400	+0.89(+2.33%)
May 25, 2006	37.88	38.45	37.54	38.34	536,500	+0.94(+2.50%)
May 24, 2006	38.55	39.24	36.47	37.41	1,280,300	-1.13(-2.94%)
May 23, 2006	38.95	40.13	38.54	38.54	970,900	+0.23(+0.61%)
May 22, 2006	38.40	38.78	37.75	38.30	1,122,100	-0.69(-1.76%)
May 19, 2006	39.39	39.65	38.37	38.99	787,400	-0.18(-0.46%)
May 18, 2006	39.98	40.17	39.14	39.17	716,100	-0.59(-1.50%)
May 17, 2006	40.50	41.20	39.69	39.77	930,700	-1.63(-3.95%)
May 16, 2006	42.48	42.74	41.34	41.40	567,700	-1.01(-2.37%)
May 15, 2006	43.10	43.12	41.85	42.41	512,400	-0.80(-1.84%)
May 12, 2006	44.12	44.12	42.60	43.20	406,800	-1.04(-2.35%)
May 11, 2006	44.45	45.17	44.19	44.24	434,700	+0.06(+0.14%)
May 10, 2006	44.45	44.70	43.60	44.18	669,800	-0.77(-1.70%)
May 09, 2006	44.73	45.17	44.20	44.95	687,000	+0.52(+1.16%)
May 08, 2006	43.47	44.55	43.47	44.43	504,600	+0.97(+2.23%)
May 05, 2006	42.87	43.57	42.65	43.46	281,000	+0.86(+2.02%)
May 04, 2006	42.45	43.09	42.45	42.60	329,000	-0.02(-0.04%)
May 03, 2006	42.93	43.71	42.62	42.62	514,600	-0.27(-0.62%)
May 02, 2006	42.65	43.00	42.10	42.88	439,100	+0.58(+1.37%)
May 01, 2006	42.74	42.74	41.81	42.30	845,700	+0.95(+2.30%)
Apr 28, 2006	41.00	41.78	40.80	41.35	540,800	+0.34(+0.82%)
Apr 27, 2006	41.40	41.82	40.76	41.02	689,300	-0.69(-1.64%)
Apr 26, 2006	42.52	42.52	41.41	41.70	1,201,800	-0.02(-0.04%)
Apr 25, 2006	46.34	46.34	41.60	41.72	2,402,300	-4.62(-9.97%)
Apr 24, 2006	46.46	46.51	45.85	46.34	524,100	-0.12(-0.27%)
Apr 21, 2006	46.00	46.63	45.66	46.46	568,200	+0.68(+1.49%)
Apr 20, 2006	46.00	46.30	45.30	45.78	319,600	-0.24(-0.53%)
Apr 19, 2006	44.95	46.06	44.70	46.02	587,600	+1.05(+2.33%)
Apr 18, 2006	43.41	45.16	43.41	44.98	376,600	+1.69(+3.89%)
Apr 17, 2006	43.46	43.78	42.97	43.29	211,500	-0.17(-0.39%)
Apr 13, 2006	43.18	43.80	42.70	43.46	252,200	+0.28(+0.65%)
Apr 12, 2006	43.01	43.43	42.76	43.18	300,200	+0.12(+0.28%)
Apr 11, 2006	44.45	44.45	43.05	43.06	547,900	-1.27(-2.86%)
Apr 10, 2006	44.92	44.93	44.23	44.33	418,800	-0.62(-1.39%)
Apr 07, 2006	45.34	45.59	44.40	44.95	443,100	-0.26(-0.58%)
Apr 06, 2006	44.34	45.53	44.34	45.22	668,400	+0.77(+1.73%)
Apr 05, 2006	43.45	44.50	43.29	44.45	308,900	+0.89(+2.04%)
Apr 04, 2006	43.70	43.81	43.26	43.55	247,200	-0.29(-0.65%)
Apr 03, 2006	43.43	44.15	43.07	43.84	399,700	+0.47(+1.08%)
Mar 31, 2006	43.88	44.00	42.88	43.37	284,500	-0.39(-0.88%)
Mar 30, 2006	44.09	44.88	43.62	43.76	386,500	-0.25(-0.57%)
Mar 29, 2006	43.45	44.29	43.45	44.01	357,700	+0.64(+1.48%)
Mar 28, 2006	43.45	43.70	43.01	43.37	412,800	+0.52(+1.20%)
Mar 27, 2006	43.38	43.83	42.69	42.85	440,400	-0.48(-1.11%)
Mar 24, 2006	42.40	43.35	41.82	43.33	527,300	+0.94(+2.22%)
Mar 23, 2006	41.62	42.67	41.31	42.39	368,600	+0.77(+1.85%)
Mar 22, 2006	41.19	41.79	40.77	41.62	424,700	+0.43(+1.06%)
Mar 21, 2006	42.48	42.51	41.05	41.19	559,400	-1.41(-3.32%)
Mar 20, 2006	42.88	43.18	42.41	42.60	301,900	-0.26(-0.61%)
Mar 17, 2006	42.62	43.25	42.44	42.86	363,200	+0.23(+0.54%)
Mar 16, 2006	42.92	43.16	42.38	42.63	341,400	+0.36(+0.85%)
Mar 15, 2006	41.85	42.38	41.53	42.27	375,300	+0.53(+1.26%)
Mar 14, 2006	40.68	41.76	40.31	41.74	408,400	+1.07(+2.63%)
Mar 13, 2006	40.70	41.49	40.58	40.67	330,400	-0.21(-0.50%)
Mar 10, 2006	39.69	41.12	39.61	40.88	673,300	+1.12(+2.82%)
Mar 09, 2006	39.90	40.54	39.76	39.76	715,300	+0.16(+0.40%)
Mar 08, 2006	39.20	39.76	38.59	39.60	787,600	+0.12(+0.32%)
Mar 07, 2006	41.40	41.50	39.20	39.48	1,163,100	-2.95(-6.95%)
Mar 06, 2006	43.06	43.40	42.30	42.42	422,600	-0.39(-0.91%)
Mar 03, 2006	42.74	43.45	42.58	42.81	365,900	-0.05(-0.13%)
Mar 02, 2006	43.23	43.25	42.17	42.87	504,100	-0.60(-1.38%)

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.