Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	60.23	60.49	60.02	60.34	1,788,500	+0.11(+0.18%)
May 30, 2006	60.20	60.78	60.03	60.23	1,699,200	-0.50(-0.82%)
May 26, 2006	60.10	60.87	60.00	60.73	1,712,100	+0.78(+1.30%)
May 25, 2006	59.78	60.05	58.84	59.95	1,465,800	+0.16(+0.27%)
May 24, 2006	59.52	60.06	59.19	59.79	3,720,400	+0.36(+0.61%)
May 23, 2006	60.02	60.39	59.39	59.43	2,106,100	-0.56(-0.93%)
May 22, 2006	59.48	60.37	59.47	59.99	2,285,300	+0.52(+0.87%)
May 19, 2006	60.07	60.12	59.05	59.47	3,420,600	-0.63(-1.05%)
May 18, 2006	60.30	60.80	59.83	60.10	4,759,400	-0.88(-1.44%)
May 17, 2006	60.60	62.11	60.55	60.98	8,094,500	+0.38(+0.63%)
May 16, 2006	60.22	60.90	59.94	60.60	4,135,100	+0.95(+1.59%)
May 15, 2006	59.10	59.67	58.81	59.65	2,364,100	+0.41(+0.69%)
May 12, 2006	59.13	59.58	59.02	59.24	2,734,800	+0.17(+0.29%)
May 11, 2006	59.47	59.53	58.47	59.07	2,385,900	-0.42(-0.71%)
May 10, 2006	59.90	59.96	59.40	59.49	2,020,400	-0.58(-0.97%)
May 09, 2006	60.62	60.93	59.46	60.07	1,971,500	-0.74(-1.22%)
May 08, 2006	60.15	61.00	60.15	60.81	2,170,700	+0.48(+0.80%)
May 05, 2006	59.79	60.62	59.40	60.33	2,249,300	+0.54(+0.90%)
May 04, 2006	59.10	60.00	59.10	59.79	2,072,300	+0.44(+0.74%)
May 03, 2006	58.94	59.46	58.28	59.35	2,030,900	-0.03(-0.05%)
May 02, 2006	58.95	59.69	58.89	59.38	2,348,600	+0.63(+1.07%)

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.