Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.18	58.61	58.01	58.55	789,980	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.87	58.12	888,643	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,366	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,058	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,394	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,607	-0.30(-0.51%)
May 22, 2006	58.70	59.16	58.62	58.83	855,118	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.07	1,440,797	+0.09(+0.15%)
May 18, 2006	60.67	60.87	58.81	58.98	2,239,778	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.67	60.68	1,252,359	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,529	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,656	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.31	61.46	1,004,632	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,767	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.19	509,966	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.12	426,040	-0.47(-0.75%)
May 08, 2006	62.78	63.00	62.58	62.59	433,465	-0.03(-0.04%)
May 05, 2006	61.64	62.68	61.56	62.61	1,096,882	+1.16(+1.88%)
May 04, 2006	62.11	62.11	61.35	61.46	706,167	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,455	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,055	-0.46(-0.74%)
May 01, 2006	63.02	63.11	62.40	62.62	791,668	-0.22(-0.35%)
Apr 28, 2006	62.35	62.96	62.23	62.84	514,916	+0.28(+0.44%)
Apr 27, 2006	61.78	62.93	61.78	62.57	515,816	+0.00(+0.00%)
Apr 26, 2006	62.09	62.59	61.82	62.57	519,753	+0.69(+1.12%)
Apr 25, 2006	62.44	62.55	61.48	61.88	864,681	-0.52(-0.83%)
Apr 24, 2006	61.96	62.62	61.63	62.39	531,453	+0.32(+0.52%)
Apr 21, 2006	63.12	63.12	61.66	62.07	905,181	-0.75(-1.19%)
Apr 20, 2006	63.17	63.54	62.61	62.82	829,356	-0.18(-0.28%)
Apr 19, 2006	62.04	63.02	61.74	63.00	907,431	+1.19(+1.93%)
Apr 18, 2006	62.12	62.13	61.49	61.80	1,139,295	-0.02(-0.03%)
Apr 17, 2006	61.51	61.98	61.35	61.82	1,338,422	+0.36(+0.58%)
Apr 13, 2006	60.46	61.59	59.56	61.47	2,069,790	+1.00(+1.66%)
Apr 12, 2006	60.22	60.79	60.06	60.46	1,186,771	+0.02(+0.03%)
Apr 11, 2006	60.31	60.93	60.31	60.44	880,993	-0.17(-0.28%)
Apr 10, 2006	60.68	60.74	60.23	60.61	448,990	-0.06(-0.10%)
Apr 07, 2006	60.49	61.01	60.46	60.68	818,218	+0.19(+0.31%)
Apr 06, 2006	60.48	60.69	60.14	60.49	519,641	-0.12(-0.21%)
Apr 05, 2006	59.99	60.61	59.76	60.61	671,967	+0.60(+1.01%)
Apr 04, 2006	59.30	60.14	59.11	60.01	580,054	+0.54(+0.91%)
Apr 03, 2006	59.50	59.98	59.06	59.47	585,791	+0.24(+0.41%)
Mar 31, 2006	59.16	59.76	59.03	59.23	621,567	-0.07(-0.12%)
Mar 30, 2006	59.48	59.72	58.84	59.30	653,292	-0.28(-0.46%)
Mar 29, 2006	59.11	59.81	58.85	59.57	397,240	+0.64(+1.09%)
Mar 28, 2006	59.31	59.53	58.81	58.93	500,403	-0.37(-0.63%)
Mar 27, 2006	59.60	59.60	58.78	59.31	822,493	-0.24(-0.40%)
Mar 24, 2006	59.58	59.69	59.10	59.55	572,629	-0.26(-0.43%)
Mar 23, 2006	59.37	59.85	58.99	59.80	693,905	+0.40(+0.67%)
Mar 22, 2006	59.36	59.69	59.26	59.40	768,155	-0.09(-0.15%)
Mar 21, 2006	60.08	60.66	59.45	59.49	863,106	-0.53(-0.89%)
Mar 20, 2006	60.55	60.61	59.86	60.03	554,291	-0.36(-0.59%)
Mar 17, 2006	60.38	60.69	60.10	60.38	648,229	+0.27(+0.44%)
Mar 16, 2006	60.08	60.55	59.80	60.12	783,793	-0.11(-0.18%)
Mar 15, 2006	59.52	60.32	58.10	60.22	1,122,758	+0.76(+1.29%)
Mar 14, 2006	59.09	59.63	58.91	59.46	791,443	+0.26(+0.44%)
Mar 13, 2006	58.95	59.48	58.77	59.20	1,002,719	+0.22(+0.38%)
Mar 10, 2006	58.00	59.05	57.82	58.98	598,616	+0.79(+1.36%)
Mar 09, 2006	58.76	59.07	58.09	58.19	768,830	-0.38(-0.65%)
Mar 08, 2006	58.22	58.57	57.88	58.57	644,517	+0.28(+0.49%)
Mar 07, 2006	57.62	58.31	57.47	58.28	879,081	+0.69(+1.20%)
Mar 06, 2006	58.58	59.11	57.26	57.59	900,906	+0.29(+0.51%)
Mar 03, 2006	56.77	57.37	56.58	57.30	989,894	+0.28(+0.50%)
Mar 02, 2006	56.69	57.05	56.30	57.01	665,779	-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.