Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.49	58.93	58.33	58.87	785,691	+0.43(+0.73%)
May 30, 2006	58.96	59.18	58.18	58.44	883,818	-0.74(-1.25%)
May 26, 2006	59.25	59.30	58.89	59.18	548,372	-0.03(-0.05%)
May 25, 2006	59.06	59.33	58.79	59.21	1,105,025	+0.47(+0.81%)
May 24, 2006	58.78	59.20	58.24	58.74	980,044	-0.11(-0.18%)
May 23, 2006	59.36	59.42	58.77	58.84	1,041,919	-0.30(-0.51%)
May 22, 2006	59.02	59.48	58.94	59.15	850,475	-0.24(-0.41%)
May 19, 2006	59.97	59.97	59.00	59.39	1,432,974	+0.09(+0.15%)
May 18, 2006	61.00	61.20	59.13	59.30	2,227,617	-1.72(-2.81%)
May 17, 2006	61.61	61.76	61.00	61.02	1,245,559	-0.93(-1.50%)
May 16, 2006	62.14	62.16	61.77	61.94	570,415	-0.08(-0.13%)
May 15, 2006	61.62	62.17	61.62	62.03	840,069	+0.23(+0.38%)
May 12, 2006	61.85	62.11	61.64	61.79	999,177	-0.04(-0.06%)
May 11, 2006	62.62	63.11	61.62	61.83	741,718	-0.70(-1.11%)
May 10, 2006	62.47	62.82	62.40	62.53	507,197	+0.07(+0.11%)
May 09, 2006	62.92	63.07	62.44	62.45	423,727	-0.47(-0.75%)
May 08, 2006	63.12	63.34	62.92	62.93	431,112	-0.03(-0.04%)
May 05, 2006	61.97	63.03	61.90	62.95	1,090,927	+1.16(+1.88%)
May 04, 2006	62.45	62.45	61.69	61.79	702,333	-0.64(-1.03%)
May 03, 2006	62.47	62.74	62.34	62.44	752,348	-0.06(-0.10%)
May 02, 2006	63.00	63.16	62.50	62.50	809,635	-0.46(-0.74%)
May 01, 2006	63.37	63.46	62.74	62.96	787,369	-0.22(-0.35%)
Apr 28, 2006	62.69	63.30	62.57	63.19	512,120	+0.28(+0.44%)
Apr 27, 2006	62.11	63.28	62.11	62.91	513,015	+0.00(+0.00%)
Apr 26, 2006	62.43	62.93	62.16	62.91	516,931	+0.70(+1.12%)
Apr 25, 2006	62.78	62.89	61.81	62.21	859,986	-0.52(-0.83%)
Apr 24, 2006	62.29	62.96	61.96	62.73	528,568	+0.32(+0.52%)
Apr 21, 2006	63.46	63.46	62.00	62.41	900,266	-0.75(-1.19%)
Apr 20, 2006	63.52	63.88	62.95	63.16	824,852	-0.18(-0.28%)
Apr 19, 2006	62.38	63.37	62.08	63.34	902,504	+1.20(+1.93%)
Apr 18, 2006	62.45	62.47	61.83	62.14	1,133,109	-0.02(-0.03%)
Apr 17, 2006	61.85	62.32	61.69	62.16	1,331,155	+0.36(+0.58%)
Apr 13, 2006	60.79	61.93	59.88	61.80	2,058,551	+1.01(+1.66%)
Apr 12, 2006	60.55	61.12	60.39	60.79	1,180,327	+0.02(+0.03%)
Apr 11, 2006	60.64	61.27	60.64	60.77	876,210	-0.17(-0.28%)
Apr 10, 2006	61.01	61.07	60.56	60.94	446,552	-0.06(-0.10%)
Apr 07, 2006	60.82	61.35	60.79	61.01	813,775	+0.19(+0.31%)
Apr 06, 2006	60.81	61.02	60.47	60.82	516,819	-0.13(-0.21%)
Apr 05, 2006	60.32	60.94	60.09	60.94	668,318	+0.61(+1.01%)
Apr 04, 2006	59.62	60.47	59.43	60.34	576,904	+0.55(+0.91%)
Apr 03, 2006	59.83	60.31	59.38	59.79	582,611	+0.24(+0.41%)
Mar 31, 2006	59.48	60.09	59.35	59.55	618,192	-0.07(-0.12%)
Mar 30, 2006	59.81	60.04	59.16	59.62	649,745	-0.28(-0.46%)
Mar 29, 2006	59.43	60.14	59.17	59.90	395,083	+0.64(+1.09%)
Mar 28, 2006	59.63	59.85	59.13	59.25	497,686	-0.38(-0.63%)
Mar 27, 2006	59.92	59.92	59.10	59.63	818,027	-0.24(-0.40%)
Mar 24, 2006	59.91	60.01	59.42	59.87	569,520	-0.26(-0.43%)
Mar 23, 2006	59.69	60.18	59.31	60.13	690,137	+0.40(+0.67%)
Mar 22, 2006	59.68	60.01	59.59	59.73	763,984	-0.09(-0.15%)
Mar 21, 2006	60.41	60.99	59.77	59.82	858,419	-0.54(-0.89%)
Mar 20, 2006	60.88	60.94	60.18	60.35	551,281	-0.36(-0.59%)
Mar 17, 2006	60.71	61.02	60.43	60.71	644,710	+0.27(+0.44%)
Mar 16, 2006	60.41	60.88	60.12	60.44	779,537	-0.11(-0.18%)
Mar 15, 2006	59.84	60.65	58.41	60.55	1,116,662	+0.77(+1.29%)
Mar 14, 2006	59.42	59.95	59.23	59.78	787,146	+0.26(+0.44%)
Mar 13, 2006	59.27	59.80	59.09	59.52	997,275	+0.22(+0.38%)
Mar 10, 2006	58.32	59.37	58.14	59.30	595,366	+0.80(+1.36%)
Mar 09, 2006	59.08	59.39	58.41	58.50	764,656	-0.38(-0.65%)
Mar 08, 2006	58.54	58.89	58.20	58.89	641,017	+0.29(+0.49%)
Mar 07, 2006	57.93	58.63	57.78	58.60	874,308	+0.70(+1.20%)
Mar 06, 2006	58.90	59.43	57.57	57.91	896,014	+0.29(+0.51%)
Mar 03, 2006	57.08	57.68	56.89	57.61	984,519	+0.29(+0.50%)
Mar 02, 2006	57.00	57.36	56.61	57.32	662,164	-0.14(-0.25%)

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.