Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	32.78	33.28	32.72	33.17	6,085,700	+0.45(+1.38%)
May 30, 2006	32.80	33.08	32.62	32.72	4,502,700	-0.20(-0.61%)
May 26, 2006	33.35	33.35	32.88	32.92	6,168,500	-0.34(-1.02%)
May 25, 2006	33.14	33.28	32.88	33.26	7,128,000	+0.31(+0.94%)
May 24, 2006	33.63	33.68	32.79	32.95	9,722,100	-0.58(-1.73%)
May 23, 2006	34.03	34.13	33.53	33.53	5,219,800	-0.50(-1.47%)
May 22, 2006	34.08	34.14	33.51	34.03	7,387,900	-0.12(-0.35%)
May 19, 2006	34.65	34.72	33.97	34.15	6,252,800	-0.29(-0.84%)
May 18, 2006	34.83	34.97	34.41	34.44	5,374,800	-0.12(-0.35%)
May 17, 2006	34.53	34.76	34.43	34.56	6,572,400	-0.14(-0.40%)
May 16, 2006	35.05	35.12	34.67	34.70	3,320,700	-0.27(-0.77%)
May 15, 2006	34.88	35.00	34.61	34.97	4,066,000	+0.09(+0.26%)
May 12, 2006	35.37	35.52	34.87	34.88	5,397,100	-0.47(-1.33%)
May 11, 2006	35.95	35.96	35.22	35.35	4,927,600	-0.61(-1.70%)
May 10, 2006	35.76	35.99	35.69	35.96	4,813,600	+0.13(+0.36%)
May 09, 2006	35.70	35.93	35.57	35.83	5,933,100	+0.44(+1.24%)
May 08, 2006	35.21	35.39	35.20	35.39	4,038,800	+0.18(+0.51%)
May 05, 2006	34.88	35.25	34.85	35.21	6,408,400	+0.36(+1.03%)
May 04, 2006	34.85	35.08	34.80	34.85	4,646,200	-0.01(-0.03%)
May 03, 2006	34.48	34.88	34.32	34.86	4,472,600	+0.45(+1.31%)
May 02, 2006	34.40	34.53	34.22	34.41	3,975,400	+0.04(+0.12%)
May 01, 2006	34.64	34.75	34.31	34.37	4,054,700	-0.20(-0.58%)
Apr 28, 2006	34.60	34.72	34.30	34.57	4,631,800	-0.05(-0.14%)
Apr 27, 2006	33.85	34.65	33.85	34.62	4,864,300	+0.51(+1.50%)
Apr 26, 2006	33.90	34.13	33.71	34.11	4,218,300	+0.26(+0.77%)
Apr 25, 2006	34.06	34.17	33.81	33.85	7,113,900	-0.41(-1.20%)
Apr 24, 2006	34.35	34.45	34.08	34.26	5,687,200	-0.34(-0.98%)
Apr 21, 2006	34.88	35.00	34.36	34.60	6,320,500	-0.48(-1.37%)
Apr 20, 2006	34.55	35.11	34.55	35.08	5,006,100	+0.53(+1.53%)
Apr 19, 2006	34.33	34.85	34.33	34.55	3,408,600	+0.07(+0.20%)
Apr 18, 2006	34.32	34.68	34.11	34.48	5,441,100	+0.16(+0.47%)
Apr 17, 2006	34.78	34.83	34.05	34.32	6,301,700	-0.53(-1.52%)
Apr 13, 2006	35.19	35.49	34.70	34.85	10,711,400	-0.34(-0.97%)
Apr 12, 2006	35.37	35.41	34.97	35.19	6,314,200	-0.36(-1.01%)
Apr 11, 2006	35.39	35.57	35.19	35.55	5,525,900	+0.20(+0.57%)
Apr 10, 2006	35.00	35.45	34.95	35.35	6,109,800	+0.47(+1.35%)
Apr 07, 2006	34.63	34.99	34.48	34.88	4,716,800	+0.28(+0.81%)
Apr 06, 2006	34.47	34.91	34.47	34.60	4,033,800	-0.21(-0.60%)
Apr 05, 2006	34.55	34.89	34.43	34.81	5,667,500	+0.15(+0.43%)
Apr 04, 2006	34.73	34.91	34.57	34.66	4,283,000	-0.07(-0.20%)
Apr 03, 2006	34.45	34.91	34.43	34.73	5,576,400	+0.37(+1.08%)
Mar 31, 2006	34.41	34.63	34.26	34.36	4,020,100	-0.19(-0.55%)
Mar 30, 2006	34.41	34.80	34.18	34.55	4,039,100	-0.05(-0.14%)
Mar 29, 2006	34.20	34.65	34.16	34.60	2,583,800	+0.29(+0.85%)
Mar 28, 2006	34.36	34.77	34.28	34.31	4,430,800	-0.24(-0.69%)
Mar 27, 2006	34.42	34.65	34.37	34.55	3,338,600	-0.15(-0.43%)
Mar 24, 2006	34.54	34.86	34.40	34.70	3,230,600	+0.16(+0.46%)
Mar 23, 2006	34.81	34.81	34.36	34.54	4,701,300	-0.26(-0.75%)
Mar 22, 2006	35.03	35.13	34.62	34.80	4,218,100	-0.10(-0.29%)
Mar 21, 2006	34.67	35.14	34.67	34.90	5,700,400	+0.17(+0.49%)
Mar 20, 2006	34.94	35.07	34.67	34.73	3,983,900	-0.37(-1.05%)
Mar 17, 2006	35.24	35.25	35.00	35.10	5,983,900	+0.04(+0.11%)
Mar 16, 2006	34.70	35.14	34.70	35.06	5,637,800	+0.29(+0.83%)
Mar 15, 2006	34.21	34.83	34.19	34.77	5,235,600	+0.51(+1.49%)
Mar 14, 2006	34.17	34.41	34.12	34.26	5,661,700	-0.06(-0.17%)
Mar 13, 2006	34.53	34.70	34.11	34.32	6,117,300	-0.33(-0.95%)
Mar 10, 2006	34.60	35.01	34.54	34.65	3,991,100	+0.12(+0.35%)
Mar 09, 2006	34.62	34.73	34.39	34.53	5,009,600	-0.15(-0.43%)
Mar 08, 2006	34.67	34.90	34.65	34.68	6,588,600	+0.04(+0.12%)
Mar 07, 2006	34.55	34.78	34.43	34.64	7,942,300	-0.02(-0.06%)
Mar 06, 2006	34.61	34.96	34.57	34.66	3,544,200	-0.19(-0.55%)
Mar 03, 2006	34.75	35.06	34.64	34.85	5,270,700	-0.09(-0.26%)
Mar 02, 2006	34.93	34.99	34.69	34.94	4,566,200	+0.01(+0.03%)

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.