Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	50.00	50.09	49.61	50.05	464,200	+0.09(+0.18%)
May 30, 2006	50.00	50.31	49.87	49.96	327,400	+0.07(+0.14%)
May 26, 2006	49.98	50.00	49.80	49.89	217,900	+0.09(+0.18%)
May 25, 2006	50.09	50.15	49.70	49.80	502,800	-0.16(-0.32%)
May 24, 2006	49.55	50.08	49.40	49.96	508,800	+0.41(+0.83%)
May 23, 2006	48.90	49.88	48.87	49.55	693,900	+0.80(+1.64%)
May 22, 2006	47.78	48.88	47.41	48.75	800,100	+0.82(+1.71%)
May 19, 2006	47.75	48.12	47.70	47.93	408,700	+0.28(+0.59%)
May 18, 2006	47.80	48.00	47.62	47.65	293,300	-0.05(-0.10%)
May 17, 2006	47.99	48.15	47.65	47.70	659,000	-0.48(-1.00%)
May 16, 2006	48.27	48.27	48.01	48.18	697,400	-0.18(-0.37%)
May 15, 2006	48.44	48.79	48.31	48.36	389,700	-0.02(-0.04%)
May 12, 2006	48.40	48.84	48.24	48.38	451,600	-0.14(-0.29%)
May 11, 2006	48.75	49.15	48.52	48.52	523,200	-0.65(-1.32%)
May 10, 2006	49.28	49.37	49.05	49.17	333,000	+0.01(+0.02%)
May 09, 2006	49.27	49.55	49.10	49.16	188,700	-0.21(-0.43%)
May 08, 2006	48.45	49.43	48.40	49.37	419,600	+0.92(+1.90%)
May 05, 2006	48.47	48.60	48.28	48.45	245,200	+0.00(+0.00%)
May 04, 2006	48.44	48.90	48.32	48.45	317,200	-0.24(-0.49%)
May 03, 2006	48.79	48.97	48.55	48.69	400,900	-0.22(-0.45%)
May 02, 2006	49.11	49.25	48.66	48.91	362,800	-0.19(-0.39%)
May 01, 2006	49.95	50.12	49.00	49.10	450,900	-0.50(-1.01%)
Apr 28, 2006	48.94	49.62	48.76	49.60	279,300	+0.82(+1.68%)
Apr 27, 2006	48.47	48.90	48.21	48.78	297,800	+0.31(+0.64%)
Apr 26, 2006	47.00	48.69	46.50	48.47	1,010,200	-1.73(-3.45%)
Apr 25, 2006	50.35	51.15	50.19	50.20	502,000	+0.01(+0.02%)
Apr 24, 2006	50.70	50.86	50.12	50.19	516,200	-0.61(-1.20%)
Apr 21, 2006	51.33	51.38	50.51	50.80	505,800	-0.32(-0.63%)
Apr 20, 2006	51.00	51.34	50.85	51.12	436,700	+0.12(+0.24%)
Apr 19, 2006	50.79	51.45	50.67	51.00	846,300	+0.21(+0.41%)
Apr 18, 2006	55.57	53.75	50.07	50.79	1,978,600	-4.77(-8.59%)
Apr 17, 2006	55.89	55.93	55.41	55.56	117,500	-0.33(-0.59%)
Apr 13, 2006	55.56	55.92	55.13	55.89	122,300	+0.33(+0.59%)
Apr 12, 2006	55.61	55.97	55.38	55.56	77,300	+0.07(+0.13%)
Apr 11, 2006	56.07	56.08	55.33	55.49	140,000	-0.50(-0.89%)
Apr 10, 2006	55.69	56.22	55.21	55.99	167,600	+0.29(+0.52%)
Apr 07, 2006	56.50	56.83	55.57	55.70	158,300	-0.78(-1.38%)
Apr 06, 2006	56.00	56.60	55.55	56.48	202,100	+0.48(+0.86%)
Apr 05, 2006	56.30	56.34	55.71	56.00	251,800	-0.37(-0.66%)
Apr 04, 2006	55.45	56.41	55.27	56.37	272,300	+0.48(+0.86%)
Apr 03, 2006	55.85	56.28	55.75	55.89	233,800	+0.10(+0.18%)
Mar 31, 2006	55.93	56.19	55.79	55.79	183,300	-0.10(-0.18%)
Mar 30, 2006	55.43	56.03	55.43	55.89	156,400	+0.41(+0.74%)
Mar 29, 2006	55.13	55.56	54.85	55.48	121,200	+0.48(+0.87%)
Mar 28, 2006	55.48	55.50	54.82	55.00	255,000	-0.25(-0.45%)
Mar 27, 2006	54.77	55.26	54.67	55.25	180,000	+0.40(+0.73%)
Mar 24, 2006	54.87	54.99	54.52	54.85	148,000	-0.02(-0.04%)
Mar 23, 2006	55.07	55.18	54.38	54.87	221,100	-0.20(-0.36%)
Mar 22, 2006	55.10	55.16	54.39	55.07	169,700	+0.16(+0.29%)
Mar 21, 2006	55.14	55.20	54.44	54.91	337,900	-0.33(-0.60%)
Mar 20, 2006	56.01	56.08	55.20	55.24	241,700	-0.89(-1.59%)
Mar 17, 2006	55.87	56.83	55.55	56.13	346,800	+0.55(+0.99%)
Mar 16, 2006	54.75	56.00	54.25	55.58	315,700	+0.99(+1.81%)
Mar 15, 2006	55.19	55.39	54.42	54.59	428,000	-0.91(-1.64%)
Mar 14, 2006	54.87	55.55	54.57	55.50	187,800	+0.50(+0.91%)
Mar 13, 2006	54.92	55.27	54.83	55.00	94,100	+0.00(+0.00%)
Mar 10, 2006	54.35	55.03	54.35	55.00	132,400	+0.65(+1.20%)
Mar 09, 2006	54.65	54.69	54.28	54.35	109,400	-0.30(-0.55%)
Mar 08, 2006	54.30	54.70	53.97	54.65	211,400	+0.46(+0.85%)
Mar 07, 2006	53.70	54.22	53.61	54.19	209,100	+0.29(+0.54%)
Mar 06, 2006	54.83	54.83	53.66	53.90	274,300	-1.00(-1.82%)
Mar 03, 2006	54.49	55.15	54.09	54.90	190,800	+0.24(+0.44%)
Mar 02, 2006	54.75	54.85	54.31	54.66	192,700	-0.28(-0.51%)

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.