Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	59.92	59.92	59.62	59.67	149,492	-0.19(-0.31%)
May 30, 2006	59.87	59.90	59.76	59.85	128,868	-0.05(-0.09%)
May 26, 2006	59.90	60.05	59.88	59.90	239,942	+0.05(+0.09%)
May 25, 2006	59.99	60.03	59.81	59.85	244,795	-0.10(-0.16%)
May 24, 2006	60.06	60.09	59.93	59.95	231,450	+0.09(+0.15%)
May 23, 2006	59.77	59.88	59.72	59.86	138,169	-0.02(-0.04%)
May 22, 2006	60.03	60.10	59.87	59.88	254,770	+0.08(+0.14%)
May 19, 2006	59.79	59.97	59.70	59.80	301,410	-0.04(-0.06%)
May 18, 2006	59.66	59.84	59.59	59.84	227,136	+0.42(+0.71%)
May 17, 2006	59.40	59.49	59.30	59.41	330,662	-0.17(-0.29%)
May 16, 2006	59.51	59.66	59.45	59.58	116,196	+0.22(+0.37%)
May 15, 2006	59.23	59.50	59.23	59.36	143,021	+0.13(+0.21%)
May 12, 2006	59.26	59.36	59.21	59.24	181,574	-0.22(-0.37%)
May 11, 2006	59.48	59.48	59.35	59.46	274,585	-0.10(-0.17%)
May 10, 2006	59.63	59.72	59.47	59.56	132,911	+0.03(+0.05%)
May 09, 2006	59.53	59.55	59.44	59.53	80,340	-0.02(-0.04%)
May 08, 2006	59.60	59.61	59.45	59.56	111,074	+0.03(+0.05%)
May 05, 2006	59.58	59.65	59.46	59.53	114,848	+0.14(+0.24%)
May 04, 2006	59.47	59.47	59.33	59.38	260,297	-0.04(-0.06%)
May 03, 2006	59.50	59.52	59.28	59.42	157,175	-0.08(-0.14%)
May 02, 2006	59.43	59.55	59.37	59.50	118,488	+0.10(+0.16%)
May 01, 2006	59.56	59.61	59.35	59.41	228,754	-0.50(-0.83%)
Apr 28, 2006	59.85	59.95	59.76	59.90	94,359	+0.06(+0.10%)
Apr 27, 2006	59.64	59.93	59.60	59.84	179,148	+0.16(+0.27%)
Apr 26, 2006	59.72	59.73	59.61	59.68	102,851	-0.03(-0.05%)
Apr 25, 2006	60.07	60.07	59.70	59.71	325,405	-0.36(-0.59%)
Apr 24, 2006	60.01	60.19	59.99	60.07	158,389	+0.05(+0.09%)
Apr 21, 2006	59.96	60.03	59.83	60.02	146,257	+0.13(+0.21%)
Apr 20, 2006	59.92	59.95	59.81	59.89	173,082	-0.05(-0.09%)
Apr 19, 2006	59.93	59.96	59.81	59.94	173,351	-0.17(-0.28%)
Apr 18, 2006	60.05	60.18	59.92	60.11	372,315	+0.19(+0.32%)
Apr 17, 2006	59.85	59.97	59.75	59.92	218,644	+0.23(+0.39%)
Apr 13, 2006	60.01	59.87	59.67	59.69	236,976	-0.32(-0.53%)
Apr 12, 2006	60.16	60.23	59.94	60.01	271,755	-0.14(-0.23%)
Apr 11, 2006	60.15	60.19	60.05	60.15	207,725	+0.11(+0.19%)
Apr 10, 2006	60.02	60.05	59.94	60.04	159,467	+0.07(+0.12%)
Apr 07, 2006	60.10	60.14	59.90	59.96	174,834	-0.27(-0.46%)
Apr 06, 2006	60.31	60.33	60.18	60.24	390,782	-0.17(-0.28%)
Apr 05, 2006	60.44	60.45	60.33	60.41	137,225	+0.14(+0.23%)
Apr 04, 2006	60.35	60.36	60.19	60.27	171,464	-0.01(-0.01%)
Apr 03, 2006	60.16	60.28	60.13	60.27	328,640	-0.24(-0.40%)
Mar 31, 2006	60.53	60.58	60.41	60.52	117,814	+0.04(+0.07%)
Mar 30, 2006	60.56	60.58	60.35	60.48	135,877	-0.18(-0.29%)
Mar 29, 2006	60.66	60.76	60.56	60.65	78,318	-0.06(-0.10%)
Mar 28, 2006	60.94	60.96	60.65	60.71	169,307	-0.30(-0.49%)
Mar 27, 2006	61.07	61.11	60.96	61.01	107,434	-0.13(-0.22%)
Mar 24, 2006	60.91	61.21	60.86	61.14	92,741	+0.27(+0.44%)
Mar 23, 2006	61.07	61.07	60.82	60.88	147,874	-0.16(-0.26%)
Mar 22, 2006	61.05	61.10	60.95	61.03	177,260	+0.07(+0.12%)
Mar 21, 2006	61.17	61.17	60.87	60.96	130,485	-0.25(-0.41%)
Mar 20, 2006	61.25	61.28	61.15	61.21	323,652	+0.12(+0.19%)
Mar 17, 2006	61.14	61.17	61.05	61.09	150,031	-0.13(-0.21%)
Mar 16, 2006	60.92	61.24	60.91	61.22	235,763	+0.39(+0.63%)
Mar 15, 2006	60.82	60.91	60.76	60.83	159,602	-0.11(-0.18%)
Mar 14, 2006	60.76	60.98	60.70	60.94	165,398	+0.35(+0.58%)
Mar 13, 2006	60.57	60.63	60.50	60.59	332,819	-0.05(-0.09%)
Mar 10, 2006	60.64	60.68	60.49	60.65	550,654	-0.12(-0.20%)
Mar 09, 2006	60.68	60.76	60.62	60.76	683,701	+0.06(+0.10%)
Mar 08, 2006	60.68	60.71	60.62	60.71	113,905	+0.03(+0.05%)
Mar 07, 2006	60.61	60.71	60.53	60.68	175,643	+0.03(+0.05%)
Mar 06, 2006	60.66	60.76	60.57	60.65	434,727	-0.19(-0.32%)
Mar 03, 2006	60.95	60.95	60.82	60.84	103,121	-0.15(-0.24%)
Mar 02, 2006	61.06	61.14	60.91	60.99	152,727	-0.24(-0.40%)

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.