Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	75.82	76.42	75.26	76.02	474,231	+0.46(+0.61%)
May 30, 2006	76.18	76.19	75.55	75.55	328,873	-1.33(-1.74%)
May 26, 2006	76.87	77.07	76.45	76.89	182,909	+0.09(+0.12%)
May 25, 2006	76.27	76.87	76.12	76.80	373,086	+0.73(+0.96%)
May 24, 2006	75.62	76.56	75.29	76.07	389,590	+0.36(+0.48%)
May 23, 2006	76.48	76.73	75.70	75.71	279,057	-0.77(-1.00%)
May 22, 2006	76.17	76.94	75.95	76.47	452,427	+0.30(+0.40%)
May 19, 2006	75.79	76.74	75.69	76.17	622,466	+0.96(+1.27%)
May 18, 2006	75.95	76.02	75.21	75.21	370,815	-0.46(-0.60%)
May 17, 2006	76.61	76.78	75.47	75.67	585,067	-1.41(-1.83%)
May 16, 2006	77.70	77.91	77.04	77.08	254,074	-0.85(-1.09%)
May 15, 2006	77.04	77.98	76.89	77.93	244,232	+0.96(+1.24%)
May 12, 2006	77.54	77.73	76.91	76.97	354,916	-0.31(-0.40%)
May 11, 2006	78.53	78.53	76.95	77.28	280,420	-1.24(-1.58%)
May 10, 2006	78.18	78.72	77.99	78.53	184,423	+0.09(+0.11%)
May 09, 2006	77.73	78.62	77.73	78.44	233,027	+0.39(+0.50%)
May 08, 2006	78.74	79.01	77.98	78.05	251,954	-0.49(-0.62%)
May 05, 2006	77.67	78.63	77.63	78.54	308,432	+1.35(+1.75%)
May 04, 2006	77.22	77.90	77.15	77.19	336,746	+0.24(+0.32%)
May 03, 2006	77.09	77.23	76.45	76.94	233,481	-0.15(-0.19%)
May 02, 2006	77.24	77.36	76.83	77.09	217,431	+0.01(+0.01%)

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.