Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	35.49	36.55	35.49	36.41	2,692,600	+0.92(+2.59%)
May 30, 2006	35.80	35.80	35.14	35.49	2,166,000	-0.59(-1.64%)
May 26, 2006	36.39	36.62	35.85	36.09	1,725,300	-0.16(-0.44%)
May 25, 2006	35.88	36.37	35.58	36.24	1,567,000	+0.70(+1.95%)
May 24, 2006	35.75	36.17	35.38	35.55	2,733,900	-0.38(-1.04%)
May 23, 2006	36.00	36.53	35.91	35.92	2,077,600	+0.03(+0.10%)
May 22, 2006	36.25	36.38	35.73	35.89	1,881,200	-0.66(-1.79%)
May 19, 2006	36.36	36.63	36.21	36.55	2,166,100	+0.31(+0.86%)
May 18, 2006	36.02	36.72	36.02	36.23	2,055,300	-0.19(-0.52%)
May 17, 2006	36.38	36.73	35.93	36.42	2,953,900	-0.27(-0.72%)
May 16, 2006	37.55	37.74	36.50	36.69	3,001,100	-0.71(-1.89%)
May 15, 2006	37.24	37.64	36.97	37.40	2,662,600	-0.03(-0.08%)
May 12, 2006	37.81	37.84	37.22	37.42	2,995,400	-0.52(-1.36%)
May 11, 2006	39.20	39.22	37.55	37.94	4,235,200	-1.05(-2.69%)
May 10, 2006	38.25	39.25	38.25	38.99	4,839,100	-0.48(-1.23%)
May 09, 2006	39.40	39.70	39.20	39.48	2,632,400	-0.03(-0.08%)
May 08, 2006	39.00	39.63	38.85	39.51	2,404,600	+0.41(+1.05%)
May 05, 2006	39.17	39.23	38.98	39.09	1,763,000	+0.10(+0.27%)
May 04, 2006	39.05	39.31	38.50	38.99	2,180,300	+0.10(+0.26%)
May 03, 2006	39.02	39.23	38.89	38.89	1,662,800	-0.38(-0.98%)
May 02, 2006	39.51	39.55	38.73	39.27	1,646,600	-0.11(-0.28%)
May 01, 2006	39.19	39.67	39.12	39.38	2,961,700	+0.46(+1.18%)
Apr 28, 2006	38.45	39.21	38.45	38.92	1,652,400	+0.20(+0.50%)
Apr 27, 2006	38.55	39.09	38.35	38.73	2,514,600	+0.13(+0.35%)
Apr 26, 2006	38.05	38.80	38.01	38.59	2,042,300	+0.64(+1.70%)
Apr 25, 2006	38.00	38.44	37.83	37.95	1,549,300	-0.10(-0.28%)
Apr 24, 2006	37.88	38.07	37.70	38.05	1,125,700	-0.08(-0.21%)
Apr 21, 2006	38.49	38.66	37.89	38.13	2,311,900	+0.03(+0.09%)
Apr 20, 2006	37.38	38.27	37.33	38.10	2,469,700	+0.61(+1.61%)
Apr 19, 2006	37.30	37.56	37.25	37.49	2,073,400	+0.20(+0.52%)
Apr 18, 2006	36.67	37.45	36.64	37.30	3,292,300	+0.72(+1.98%)
Apr 17, 2006	36.93	37.06	36.37	36.58	1,551,400	-0.42(-1.15%)
Apr 13, 2006	37.25	37.37	36.87	37.00	1,767,100	-0.25(-0.67%)
Apr 12, 2006	37.08	37.56	37.08	37.25	1,471,400	+0.17(+0.47%)
Apr 11, 2006	37.94	37.94	37.05	37.08	2,809,900	-0.48(-1.28%)
Apr 10, 2006	38.25	38.33	37.41	37.55	2,110,100	-0.75(-1.96%)
Apr 07, 2006	38.98	39.01	38.27	38.30	3,287,700	-0.38(-0.97%)
Apr 06, 2006	38.20	38.83	37.95	38.68	3,190,800	+0.35(+0.93%)
Apr 05, 2006	36.80	38.56	36.80	38.33	6,115,400	+1.64(+4.46%)
Apr 04, 2006	36.16	36.72	35.94	36.69	2,120,100	+0.71(+1.99%)
Apr 03, 2006	36.49	36.50	35.95	35.98	2,072,400	-0.52(-1.44%)
Mar 31, 2006	36.50	36.99	36.48	36.50	2,945,000	-0.29(-0.79%)
Mar 30, 2006	36.73	37.20	36.54	36.79	1,520,600	-0.05(-0.14%)
Mar 29, 2006	36.40	36.95	36.35	36.84	3,178,200	+0.89(+2.46%)
Mar 28, 2006	35.75	36.25	35.73	35.95	1,895,000	+0.13(+0.36%)
Mar 27, 2006	35.58	35.99	35.58	35.83	1,281,400	+0.00(+0.00%)
Mar 24, 2006	36.21	36.21	35.59	35.83	1,681,400	-0.43(-1.20%)
Mar 23, 2006	36.35	36.50	36.13	36.26	1,607,500	-0.11(-0.30%)
Mar 22, 2006	36.17	36.44	35.91	36.37	2,299,900	-0.13(-0.36%)
Mar 21, 2006	36.45	36.99	36.26	36.50	2,581,000	+0.29(+0.80%)
Mar 20, 2006	36.23	36.51	35.93	36.21	1,350,500	+0.09(+0.26%)
Mar 17, 2006	36.12	36.20	35.88	36.12	1,927,100	+0.05(+0.15%)
Mar 16, 2006	36.03	36.22	35.91	36.06	1,335,000	+0.03(+0.08%)
Mar 15, 2006	36.08	36.36	35.76	36.03	1,047,900	+0.08(+0.22%)
Mar 14, 2006	35.75	36.02	35.74	35.95	2,231,700	+0.12(+0.35%)
Mar 13, 2006	35.85	36.23	35.69	35.83	1,158,600	-0.11(-0.32%)
Mar 10, 2006	35.90	36.12	35.75	35.94	1,528,400	+0.29(+0.83%)
Mar 09, 2006	35.40	35.80	35.21	35.65	2,363,800	+0.37(+1.05%)
Mar 08, 2006	34.92	35.48	34.88	35.27	1,886,500	+0.34(+0.99%)
Mar 07, 2006	35.00	35.12	34.78	34.93	1,363,500	-0.09(-0.24%)
Mar 06, 2006	35.27	35.27	34.98	35.02	1,265,800	-0.23(-0.67%)
Mar 03, 2006	35.63	35.91	35.23	35.25	1,734,900	+0.00(+0.00%)
Mar 02, 2006	35.53	35.55	35.06	35.25	2,873,100	-0.28(-0.80%)

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.