Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	23.62	23.80	23.18	23.50	381,000	+0.02(+0.09%)
May 30, 2006	24.04	24.04	23.47	23.48	205,300	-0.76(-3.14%)
May 26, 2006	24.25	24.35	23.99	24.24	195,400	+0.06(+0.25%)
May 25, 2006	24.04	24.42	24.00	24.18	249,200	+0.16(+0.67%)
May 24, 2006	24.00	24.47	23.60	24.02	411,300	+0.01(+0.04%)
May 23, 2006	24.93	24.98	23.98	24.01	235,700	-0.72(-2.91%)
May 22, 2006	24.60	25.11	24.11	24.73	258,800	-0.20(-0.80%)
May 19, 2006	24.58	25.25	24.41	24.93	254,400	+0.25(+1.01%)
May 18, 2006	24.91	25.04	24.68	24.68	215,300	-0.19(-0.76%)
May 17, 2006	25.20	25.62	24.80	24.87	298,000	-0.79(-3.08%)
May 16, 2006	26.21	26.23	25.59	25.66	154,000	-0.61(-2.32%)
May 15, 2006	26.14	26.41	25.54	26.27	348,100	-0.21(-0.79%)
May 12, 2006	26.90	27.09	26.40	26.48	227,200	-0.52(-1.93%)
May 11, 2006	27.40	27.56	26.93	27.00	233,600	-0.50(-1.82%)
May 10, 2006	27.85	27.91	27.26	27.50	129,000	-0.45(-1.61%)
May 09, 2006	27.87	28.37	27.82	27.95	159,200	+0.07(+0.25%)
May 08, 2006	28.15	28.43	27.80	27.88	178,500	-0.45(-1.59%)
May 05, 2006	28.11	28.57	28.11	28.33	183,800	+0.42(+1.50%)
May 04, 2006	27.98	28.59	27.66	27.91	189,000	-0.27(-0.96%)
May 03, 2006	28.85	29.49	27.85	28.18	251,400	-0.67(-2.32%)
May 02, 2006	27.68	28.85	27.57	28.85	260,400	+1.20(+4.34%)
May 01, 2006	28.90	29.10	27.50	27.65	272,900	-1.36(-4.69%)
Apr 28, 2006	28.29	29.28	28.29	29.01	184,900	+0.22(+0.76%)
Apr 27, 2006	28.93	29.57	28.75	28.79	193,500	-0.39(-1.34%)
Apr 26, 2006	28.70	29.32	28.65	29.18	141,900	+0.68(+2.39%)
Apr 25, 2006	28.25	28.51	28.12	28.50	181,900	+0.20(+0.71%)
Apr 24, 2006	28.76	28.78	28.15	28.30	202,300	-0.51(-1.77%)
Apr 21, 2006	29.50	29.50	28.52	28.81	139,600	-0.22(-0.76%)
Apr 20, 2006	29.56	29.56	28.82	29.03	133,200	-0.53(-1.79%)
Apr 19, 2006	28.91	29.56	28.85	29.56	152,600	+0.67(+2.32%)
Apr 18, 2006	27.92	28.90	27.66	28.89	196,500	+0.97(+3.47%)
Apr 17, 2006	27.85	28.29	27.58	27.92	196,800	+0.07(+0.25%)
Apr 13, 2006	28.02	28.28	27.79	27.85	126,300	-0.17(-0.61%)
Apr 12, 2006	27.23	28.06	27.23	28.02	143,700	+0.29(+1.05%)
Apr 11, 2006	28.39	28.73	27.57	27.73	176,100	-0.74(-2.60%)
Apr 10, 2006	28.54	28.88	28.25	28.47	124,300	-0.10(-0.35%)
Apr 07, 2006	29.55	29.80	28.37	28.57	152,200	-0.87(-2.96%)
Apr 06, 2006	29.25	29.60	29.02	29.44	99,800	-0.01(-0.03%)
Apr 05, 2006	29.47	29.99	29.38	29.45	170,300	-0.11(-0.37%)
Apr 04, 2006	29.04	29.96	28.79	29.56	184,300	+0.48(+1.65%)
Apr 03, 2006	29.40	29.58	29.05	29.08	127,900	-0.42(-1.42%)
Mar 31, 2006	29.41	29.68	29.28	29.50	123,400	+0.24(+0.82%)
Mar 30, 2006	29.79	29.91	29.20	29.26	119,100	-0.45(-1.51%)
Mar 29, 2006	29.00	29.74	28.97	29.71	132,400	+0.71(+2.45%)
Mar 28, 2006	29.74	30.06	29.00	29.00	215,600	-0.70(-2.36%)
Mar 27, 2006	29.20	29.79	29.10	29.70	107,200	+0.46(+1.57%)
Mar 24, 2006	29.02	29.35	28.82	29.24	70,500	+0.22(+0.76%)
Mar 23, 2006	29.10	29.16	28.67	29.02	115,600	-0.23(-0.79%)
Mar 22, 2006	28.29	29.36	28.25	29.25	140,700	+0.96(+3.39%)
Mar 21, 2006	28.60	29.21	28.23	28.29	134,000	-0.46(-1.60%)
Mar 20, 2006	29.10	29.19	28.53	28.75	144,200	-0.28(-0.96%)
Mar 17, 2006	28.80	29.60	28.55	29.03	426,400	+0.24(+0.83%)
Mar 16, 2006	28.82	29.04	28.52	28.79	132,500	-0.08(-0.28%)
Mar 15, 2006	28.25	28.87	28.00	28.87	181,800	+0.56(+1.98%)
Mar 14, 2006	27.45	28.40	27.34	28.31	131,700	+0.72(+2.61%)
Mar 13, 2006	27.88	28.07	27.50	27.59	166,500	-0.29(-1.04%)
Mar 10, 2006	27.63	27.98	27.43	27.88	186,700	+0.19(+0.69%)
Mar 09, 2006	27.80	28.11	27.48	27.69	132,900	-0.16(-0.57%)
Mar 08, 2006	27.81	28.11	27.56	27.85	154,800	-0.03(-0.11%)
Mar 07, 2006	27.32	27.95	27.32	27.88	170,600	+0.37(+1.34%)
Mar 06, 2006	26.92	27.93	26.92	27.51	129,900	-0.30(-1.08%)
Mar 03, 2006	27.82	28.25	27.70	27.81	112,100	-0.21(-0.75%)
Mar 02, 2006	28.52	28.62	27.93	28.02	131,400	-0.70(-2.44%)

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.