Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	64.91	65.37	64.35	65.00	1,095,522	+0.52(+0.81%)
May 30, 2006	66.94	67.19	64.38	64.48	1,655,907	-2.37(-3.55%)
May 26, 2006	67.89	68.67	66.74	66.85	1,018,342	-1.25(-1.84%)
May 25, 2006	66.40	68.24	66.20	68.10	1,306,207	+2.17(+3.29%)
May 24, 2006	66.32	67.17	65.73	65.93	1,705,730	+0.03(+0.05%)
May 23, 2006	66.60	67.85	65.76	65.90	1,707,052	+0.18(+0.27%)
May 22, 2006	65.27	66.86	65.06	65.72	1,326,221	-0.24(-0.36%)
May 19, 2006	66.25	66.69	65.17	65.96	2,121,040	-0.76(-1.14%)
May 18, 2006	67.97	68.38	66.72	66.72	1,089,596	-0.90(-1.33%)
May 17, 2006	69.08	69.64	67.47	67.62	1,452,390	-2.02(-2.90%)
May 16, 2006	69.84	70.80	69.33	69.64	1,147,898	-0.38(-0.54%)
May 15, 2006	68.27	70.05	68.12	70.02	1,422,651	+1.06(+1.54%)
May 12, 2006	69.56	69.98	68.35	68.96	1,426,398	-1.14(-1.63%)
May 11, 2006	70.38	70.99	69.70	70.10	1,309,719	-0.69(-0.97%)
May 10, 2006	70.59	71.30	70.50	70.79	2,315,380	-0.34(-0.48%)
May 09, 2006	72.01	72.23	71.09	71.13	1,448,881	-1.21(-1.67%)
May 08, 2006	71.77	72.53	71.76	72.34	1,613,413	+0.26(+0.36%)
May 05, 2006	69.24	72.34	69.24	72.08	3,785,409	+1.66(+2.36%)
May 04, 2006	65.60	70.61	65.36	70.42	8,867,077	+8.27(+13.31%)
May 03, 2006	61.65	62.79	61.64	62.15	2,222,251	+0.51(+0.83%)
May 02, 2006	61.41	62.11	61.13	61.64	1,574,655	+0.18(+0.29%)
May 01, 2006	61.30	62.26	61.05	61.46	1,612,219	+0.08(+0.13%)
Apr 28, 2006	61.42	62.35	61.17	61.38	885,800	+0.13(+0.21%)
Apr 27, 2006	61.31	62.32	61.10	61.25	1,519,025	-0.62(-1.00%)
Apr 26, 2006	62.00	62.77	61.72	61.87	1,039,736	-0.31(-0.50%)
Apr 25, 2006	62.74	63.65	61.85	62.18	1,232,103	-0.88(-1.40%)
Apr 24, 2006	64.02	64.03	62.77	63.06	1,204,348	-0.85(-1.33%)
Apr 21, 2006	65.50	65.88	63.68	63.91	1,150,472	-1.22(-1.87%)
Apr 20, 2006	65.30	65.86	65.00	65.13	643,770	-0.23(-0.35%)
Apr 19, 2006	65.89	66.82	65.06	65.36	881,512	-0.73(-1.10%)
Apr 18, 2006	65.63	66.75	65.45	66.09	1,078,290	+0.46(+0.70%)
Apr 17, 2006	66.61	67.61	65.13	65.63	1,187,144	-1.04(-1.56%)
Apr 13, 2006	65.65	67.35	65.54	66.67	1,272,467	+0.92(+1.40%)
Apr 12, 2006	65.13	66.35	64.51	65.75	679,862	+0.62(+0.95%)
Apr 11, 2006	64.85	74.00	64.31	65.13	3,340,437	-0.43(-0.66%)
Apr 10, 2006	66.11	66.88	65.15	65.56	1,339,158	-0.50(-0.76%)
Apr 07, 2006	66.38	67.62	65.90	66.06	1,166,088	-0.19(-0.29%)
Apr 06, 2006	64.64	66.86	64.52	66.25	1,401,672	+1.47(+2.27%)
Apr 05, 2006	64.62	65.79	64.52	64.78	1,821,747	-0.36(-0.55%)
Apr 04, 2006	65.35	65.58	64.80	65.14	1,167,460	-0.06(-0.09%)
Apr 03, 2006	66.93	67.16	65.19	65.20	1,216,989	-1.24(-1.87%)
Mar 31, 2006	66.49	67.50	66.39	66.44	1,053,195	-0.32(-0.48%)
Mar 30, 2006	66.40	67.77	66.36	66.76	1,459,461	+0.24(+0.36%)
Mar 29, 2006	65.53	66.92	65.21	66.52	1,883,451	+1.34(+2.06%)
Mar 28, 2006	64.18	65.92	64.04	65.18	1,354,368	+0.23(+0.35%)
Mar 27, 2006	64.28	65.57	64.22	64.95	1,504,699	-0.15(-0.23%)
Mar 24, 2006	64.27	65.30	64.15	65.10	1,334,972	+0.35(+0.54%)
Mar 23, 2006	64.15	64.90	64.00	64.75	1,351,900	+0.22(+0.34%)
Mar 22, 2006	64.01	64.83	63.20	64.53	1,208,300	+0.38(+0.59%)
Mar 21, 2006	65.19	65.50	64.00	64.15	1,309,266	-0.68(-1.05%)
Mar 20, 2006	64.27	65.24	63.84	64.83	2,019,780	+0.72(+1.12%)
Mar 17, 2006	63.94	64.35	63.50	64.11	2,290,459	+1.30(+2.07%)
Mar 16, 2006	61.50	63.12	61.50	62.81	1,730,280	+1.16(+1.88%)
Mar 15, 2006	60.34	62.29	60.25	61.65	2,907,363	+1.63(+2.72%)
Mar 14, 2006	60.75	60.89	58.87	60.02	4,073,738	-1.24(-2.02%)
Mar 13, 2006	63.02	63.66	61.06	61.26	2,481,405	-2.23(-3.51%)
Mar 10, 2006	63.00	64.13	62.72	63.49	841,209	+0.28(+0.44%)
Mar 09, 2006	63.42	64.33	62.91	63.21	1,442,875	-0.40(-0.63%)
Mar 08, 2006	64.37	64.39	62.82	63.61	1,401,487	-0.50(-0.78%)
Mar 07, 2006	63.57	64.46	63.57	64.11	1,327,224	+0.20(+0.31%)
Mar 06, 2006	63.53	64.90	63.52	63.91	1,101,470	+0.39(+0.61%)
Mar 03, 2006	63.50	64.29	63.21	63.52	1,202,537	-0.28(-0.44%)
Mar 02, 2006	63.47	63.91	63.00	63.80	1,229,624	+0.13(+0.20%)

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.