Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.37	62.70	61.76	62.01	1,945,423	-0.36(-0.58%)
May 30, 2006	61.95	62.53	61.53	62.37	1,113,456	+0.11(+0.18%)
May 26, 2006	62.24	62.38	61.75	62.26	949,331	+0.54(+0.87%)
May 25, 2006	61.66	61.78	61.10	61.72	2,732,803	+0.22(+0.36%)
May 24, 2006	62.00	62.39	60.73	61.50	3,173,143	-0.01(-0.02%)
May 23, 2006	61.27	61.78	60.66	61.51	936,617	-0.24(-0.39%)
May 22, 2006	61.75	61.75	61.75	61.75	0	+0.00(+0.00%)
May 19, 2006	60.77	62.23	60.62	61.75	1,311,049	+0.69(+1.13%)
May 18, 2006	61.88	62.00	60.94	61.06	1,421,244	-0.82(-1.33%)
May 17, 2006	62.63	62.63	61.68	61.88	931,302	-0.75(-1.20%)
May 16, 2006	62.35	62.76	62.03	62.63	878,260	+0.46(+0.74%)
May 15, 2006	61.85	62.69	61.58	62.17	1,029,034	+0.31(+0.50%)
May 12, 2006	60.80	62.02	60.25	61.86	1,318,848	+0.81(+1.33%)
May 11, 2006	62.15	62.25	60.84	61.05	1,308,781	-1.18(-1.90%)
May 10, 2006	62.16	62.59	61.97	62.23	1,275,787	-0.01(-0.02%)
May 09, 2006	62.41	62.45	62.02	62.24	1,349,071	-0.17(-0.27%)
May 08, 2006	63.00	63.21	62.15	62.41	1,592,717	-0.38(-0.61%)
May 05, 2006	61.80	62.84	61.80	62.79	981,795	+1.03(+1.67%)
May 04, 2006	62.60	62.72	61.76	61.76	1,211,486	-0.88(-1.40%)
May 03, 2006	63.37	63.48	62.60	62.64	1,409,120	-1.20(-1.88%)
May 02, 2006	63.88	64.30	63.65	63.84	1,113,699	-0.29(-0.45%)
May 01, 2006	64.85	64.95	64.11	64.13	842,660	-0.54(-0.84%)
Apr 28, 2006	64.67	64.67	64.67	64.67	0	-0.62(-0.95%)
Apr 27, 2006	64.62	65.29	64.50	65.29	1,146,124	+0.48(+0.74%)
Apr 26, 2006	64.12	64.94	64.05	64.81	1,730,798	+0.88(+1.38%)
Apr 25, 2006	63.70	64.05	63.70	63.93	1,395,251	+0.27(+0.42%)
Apr 24, 2006	63.70	63.95	63.50	63.66	1,148,963	-0.12(-0.19%)
Apr 21, 2006	63.70	63.89	63.22	63.78	2,195,753	+0.18(+0.28%)
Apr 20, 2006	64.15	64.45	63.48	63.60	1,673,247	-0.55(-0.86%)
Apr 19, 2006	64.35	64.89	64.09	64.15	1,144,416	-0.45(-0.70%)
Apr 18, 2006	64.15	64.74	63.78	64.60	1,423,523	+0.31(+0.48%)
Apr 17, 2006	64.45	64.64	64.23	64.29	627,305	-0.15(-0.23%)
Apr 13, 2006	64.07	64.81	64.05	64.44	2,325,375	+0.32(+0.50%)
Apr 12, 2006	64.80	64.88	64.12	64.12	1,264,981	-0.76(-1.17%)
Apr 11, 2006	65.30	65.55	64.80	64.88	2,204,808	-0.56(-0.86%)
Apr 10, 2006	66.15	66.15	65.20	65.44	979,683	-0.50(-0.76%)
Apr 07, 2006	66.22	66.30	65.72	65.94	1,196,080	-0.28(-0.42%)
Apr 06, 2006	65.60	66.33	65.45	66.22	1,210,024	+0.47(+0.71%)
Apr 05, 2006	65.85	66.05	65.51	65.75	1,097,240	-0.27(-0.41%)
Apr 04, 2006	66.50	66.56	65.76	66.02	1,393,999	-0.48(-0.72%)
Apr 03, 2006	66.80	66.80	66.40	66.50	1,041,939	+0.15(+0.23%)
Mar 31, 2006	65.82	66.74	65.81	66.35	2,186,512	+0.24(+0.36%)
Mar 30, 2006	66.00	66.30	65.80	66.11	1,004,962	+0.13(+0.20%)
Mar 29, 2006	65.60	65.98	65.51	65.98	525,367	+0.33(+0.50%)
Mar 28, 2006	65.55	65.86	65.50	65.65	960,869	-0.05(-0.08%)
Mar 27, 2006	65.94	66.09	65.51	65.70	1,168,591	-0.40(-0.61%)
Mar 24, 2006	65.91	66.20	65.00	66.10	1,139,528	-0.15(-0.23%)
Mar 21, 2006	66.10	66.64	65.97	66.25	872,337	+0.16(+0.24%)
Mar 20, 2006	65.91	66.50	65.91	66.09	723,608	-0.05(-0.08%)
Mar 17, 2006	66.50	66.50	65.90	66.14	3,384,627	-0.11(-0.17%)
Mar 16, 2006	65.91	66.25	65.91	66.25	898,680	+0.37(+0.56%)
Mar 15, 2006	65.90	66.08	65.77	65.88	976,447	-0.22(-0.33%)
Mar 14, 2006	65.85	66.38	65.80	66.10	1,034,677	+0.07(+0.11%)
Mar 13, 2006	66.25	66.39	65.77	66.03	703,286	-0.11(-0.17%)
Mar 10, 2006	66.16	66.40	65.91	66.14	1,410,700	-0.06(-0.09%)
Mar 09, 2006	65.40	66.20	65.40	66.20	1,629,111	+0.63(+0.96%)
Mar 08, 2006	65.35	65.69	65.18	65.57	897,069	+0.20(+0.31%)
Mar 07, 2006	65.79	65.91	65.32	65.37	1,183,614	-0.41(-0.62%)
Mar 06, 2006	66.20	66.20	65.78	65.78	1,116,100	-0.32(-0.48%)
Mar 03, 2006	66.51	66.70	65.61	66.10	3,082,924	-0.78(-1.17%)
Mar 02, 2006	67.94	68.00	66.67	66.88	3,780,520	-1.37(-2.01%)

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.