Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.18	58.61	58.01	58.55	790,006	+0.43(+0.73%)
May 30, 2006	58.64	58.86	57.86	58.12	888,672	-0.74(-1.25%)
May 26, 2006	58.93	58.98	58.57	58.86	551,384	-0.03(-0.05%)
May 25, 2006	58.74	59.00	58.47	58.89	1,111,093	+0.47(+0.81%)
May 24, 2006	58.46	58.88	57.92	58.42	985,426	-0.11(-0.18%)
May 23, 2006	59.04	59.09	58.45	58.52	1,047,641	-0.30(-0.51%)
May 22, 2006	58.70	59.15	58.62	58.82	855,146	-0.24(-0.41%)
May 19, 2006	59.64	59.64	58.68	59.06	1,440,844	+0.09(+0.15%)
May 18, 2006	60.66	60.87	58.81	58.98	2,239,851	-1.71(-2.81%)
May 17, 2006	61.28	61.42	60.66	60.68	1,252,399	-0.92(-1.50%)
May 16, 2006	61.80	61.82	61.44	61.61	573,547	-0.08(-0.13%)
May 15, 2006	61.29	61.83	61.29	61.69	844,683	+0.23(+0.38%)
May 12, 2006	61.51	61.77	61.30	61.46	1,004,664	-0.04(-0.06%)
May 11, 2006	62.28	62.76	61.29	61.49	745,791	-0.69(-1.11%)
May 10, 2006	62.13	62.48	62.06	62.18	509,982	+0.07(+0.11%)
May 09, 2006	62.58	62.73	62.10	62.11	426,054	-0.47(-0.75%)
May 08, 2006	62.78	62.99	62.58	62.58	433,479	-0.03(-0.04%)
May 05, 2006	61.63	62.68	61.56	62.61	1,096,918	+1.16(+1.88%)
May 04, 2006	62.10	62.10	61.35	61.46	706,190	-0.64(-1.03%)
May 03, 2006	62.13	62.40	62.00	62.10	756,479	-0.06(-0.10%)
May 02, 2006	62.66	62.82	62.16	62.16	814,082	-0.46(-0.74%)
May 01, 2006	63.02	63.11	62.40	62.62	791,693	-0.22(-0.35%)
Apr 28, 2006	62.34	62.96	62.23	62.84	514,932	+0.28(+0.44%)
Apr 27, 2006	61.78	62.93	61.78	62.57	515,832	+0.00(+0.00%)
Apr 26, 2006	62.09	62.58	61.82	62.57	519,770	+0.69(+1.12%)
Apr 25, 2006	62.43	62.55	61.47	61.87	864,709	-0.52(-0.83%)
Apr 24, 2006	61.95	62.62	61.62	62.39	531,471	+0.32(+0.52%)
Apr 21, 2006	63.12	63.12	61.66	62.07	905,210	-0.75(-1.19%)
Apr 20, 2006	63.17	63.54	62.61	62.82	829,382	-0.18(-0.28%)
Apr 19, 2006	62.04	63.02	61.74	62.99	907,460	+1.19(+1.93%)
Apr 18, 2006	62.11	62.13	61.49	61.80	1,139,332	-0.02(-0.03%)
Apr 17, 2006	61.51	61.98	61.35	61.82	1,338,465	+0.36(+0.58%)
Apr 13, 2006	60.46	61.59	59.55	61.46	2,069,856	+1.00(+1.66%)
Apr 12, 2006	60.22	60.79	60.06	60.46	1,186,809	+0.02(+0.03%)
Apr 11, 2006	60.31	60.93	60.31	60.44	881,022	-0.17(-0.28%)
Apr 10, 2006	60.67	60.74	60.23	60.61	449,005	-0.06(-0.10%)
Apr 07, 2006	60.49	61.01	60.46	60.67	818,244	+0.19(+0.31%)
Apr 06, 2006	60.48	60.69	60.14	60.49	519,658	-0.12(-0.21%)
Apr 05, 2006	59.99	60.61	59.76	60.61	671,989	+0.60(+1.01%)
Apr 04, 2006	59.30	60.14	59.11	60.01	580,072	+0.54(+0.91%)
Apr 03, 2006	59.50	59.98	59.06	59.46	585,810	+0.24(+0.41%)
Mar 31, 2006	59.15	59.76	59.03	59.22	621,587	-0.07(-0.12%)
Mar 30, 2006	59.48	59.71	58.83	59.30	653,313	-0.28(-0.46%)
Mar 29, 2006	59.11	59.81	58.84	59.57	397,253	+0.64(+1.09%)
Mar 28, 2006	59.30	59.53	58.81	58.93	500,419	-0.37(-0.63%)
Mar 27, 2006	59.60	59.60	58.78	59.30	822,520	-0.24(-0.40%)
Mar 24, 2006	59.58	59.69	59.10	59.54	572,647	-0.26(-0.43%)
Mar 23, 2006	59.37	59.85	58.98	59.80	693,927	+0.40(+0.67%)
Mar 22, 2006	59.36	59.69	59.26	59.40	768,180	-0.09(-0.15%)
Mar 21, 2006	60.08	60.66	59.45	59.49	863,134	-0.53(-0.89%)
Mar 20, 2006	60.55	60.61	59.86	60.02	554,309	-0.36(-0.59%)
Mar 17, 2006	60.38	60.69	60.10	60.38	648,250	+0.27(+0.44%)
Mar 16, 2006	60.08	60.55	59.79	60.11	783,818	-0.11(-0.18%)
Mar 15, 2006	59.52	60.32	58.10	60.22	1,122,794	+0.76(+1.29%)
Mar 14, 2006	59.09	59.62	58.90	59.46	791,468	+0.26(+0.44%)
Mar 13, 2006	58.95	59.47	58.77	59.20	1,002,752	+0.22(+0.38%)
Mar 10, 2006	58.00	59.05	57.82	58.98	598,636	+0.79(+1.36%)
Mar 09, 2006	58.75	59.06	58.09	58.18	768,855	-0.38(-0.65%)
Mar 08, 2006	58.22	58.57	57.88	58.57	644,537	+0.28(+0.49%)
Mar 07, 2006	57.62	58.31	57.46	58.28	879,109	+0.69(+1.20%)
Mar 06, 2006	58.58	59.11	57.26	57.59	900,935	+0.29(+0.51%)
Mar 03, 2006	56.77	57.37	56.58	57.30	989,926	+0.28(+0.50%)
Mar 02, 2006	56.69	57.05	56.30	57.01	665,801	-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.