Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	64.65	65.43	64.37	65.41	1,434,178	+1.08(+1.67%)
May 30, 2006	65.75	65.76	64.23	64.33	2,114,897	-1.87(-2.83%)
May 26, 2006	65.98	66.31	65.53	66.20	2,246,214	+0.50(+0.77%)
May 25, 2006	64.47	65.70	64.46	65.70	4,341,057	+1.36(+2.11%)
May 24, 2006	64.03	65.04	62.72	64.34	3,898,046	+0.37(+0.58%)
May 23, 2006	65.67	66.06	63.92	63.97	4,983,140	-0.67(-1.04%)
May 22, 2006	63.86	65.22	63.78	64.64	3,887,508	-0.94(-1.43%)
May 19, 2006	65.29	65.75	64.38	65.58	3,757,211	+0.50(+0.77%)
May 18, 2006	66.37	66.64	64.93	65.07	2,012,585	-0.85(-1.29%)
May 17, 2006	66.33	66.96	65.74	65.92	3,343,205	-1.29(-1.92%)
May 16, 2006	67.25	67.67	66.85	67.21	662,930	+0.02(+0.03%)
May 15, 2006	66.93	67.68	66.45	67.19	2,161,011	-0.39(-0.57%)
May 12, 2006	68.40	68.61	67.46	67.58	2,724,689	-1.72(-2.48%)
May 11, 2006	70.80	70.88	69.12	69.30	1,823,710	-1.71(-2.41%)
May 10, 2006	71.23	71.30	70.60	71.01	907,889	-0.49(-0.69%)
May 09, 2006	71.37	71.69	71.33	71.51	833,563	-0.07(-0.10%)
May 08, 2006	71.49	71.68	71.24	71.58	336,733	-0.04(-0.06%)
May 05, 2006	71.52	71.98	71.32	71.62	910,609	+0.46(+0.64%)
May 04, 2006	70.52	71.16	70.36	71.16	1,169,844	+0.88(+1.26%)
May 03, 2006	70.25	70.49	69.73	70.28	746,321	-0.19(-0.26%)
May 02, 2006	69.99	70.47	69.73	70.47	415,592	+0.84(+1.20%)
May 01, 2006	70.61	70.89	69.55	69.63	3,410,733	-0.71(-1.02%)
Apr 28, 2006	69.68	70.55	69.68	70.34	1,686,275	+0.56(+0.80%)
Apr 27, 2006	69.77	70.95	69.26	69.79	1,669,733	-0.59(-0.84%)
Apr 26, 2006	70.56	71.10	70.18	70.38	1,445,508	-0.11(-0.15%)
Apr 25, 2006	70.65	70.65	69.97	70.48	795,494	+0.03(+0.04%)
Apr 24, 2006	71.05	71.05	70.20	70.46	1,246,549	-0.82(-1.15%)
Apr 21, 2006	71.80	71.80	70.70	71.28	601,520	-0.07(-0.10%)
Apr 20, 2006	71.80	71.86	70.83	71.35	1,072,857	-0.40(-0.55%)
Apr 19, 2006	71.18	71.78	70.71	71.75	777,365	+0.71(+1.01%)
Apr 18, 2006	69.64	71.03	69.45	71.03	1,731,029	+1.77(+2.56%)
Apr 17, 2006	69.43	69.65	68.60	69.26	862,795	-0.14(-0.20%)
Apr 13, 2006	68.82	69.56	68.43	69.40	1,111,040	+0.58(+0.85%)
Apr 12, 2006	68.31	69.00	68.31	68.82	1,271,249	+0.58(+0.85%)
Apr 11, 2006	69.68	69.73	68.11	68.23	718,448	-1.18(-1.70%)
Apr 10, 2006	69.75	69.91	69.08	69.42	988,560	-0.15(-0.22%)
Apr 07, 2006	70.96	71.18	69.48	69.57	1,277,254	-1.19(-1.68%)
Apr 06, 2006	70.52	70.76	70.02	70.76	1,189,219	+0.26(+0.36%)
Apr 05, 2006	70.34	70.68	69.77	70.50	1,101,409	+0.33(+0.47%)
Apr 04, 2006	69.81	70.37	69.49	70.18	1,149,676	+0.50(+0.72%)
Apr 03, 2006	70.61	70.81	69.65	69.67	1,116,592	-0.67(-0.95%)
Mar 31, 2006	70.39	70.48	69.81	70.34	2,256,638	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.15	1,546,913	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,621	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,045	-0.32(-0.46%)
Mar 27, 2006	69.48	69.48	69.03	69.37	1,449,020	-0.04(-0.06%)
Mar 24, 2006	68.89	69.46	68.74	69.42	1,576,259	+0.60(+0.87%)
Mar 23, 2006	68.53	68.88	68.20	68.82	1,294,476	+0.33(+0.48%)
Mar 22, 2006	67.43	68.73	67.40	68.49	616,476	+0.87(+1.28%)
Mar 21, 2006	68.45	69.06	67.61	67.62	1,829,262	-0.79(-1.15%)
Mar 20, 2006	68.43	68.70	68.05	68.41	1,626,678	+0.14(+0.21%)
Mar 17, 2006	68.36	68.53	67.96	68.27	855,430	+0.13(+0.19%)
Mar 16, 2006	68.49	68.76	68.11	68.14	1,100,276	-0.09(-0.13%)
Mar 15, 2006	67.56	68.26	67.43	68.22	543,283	+0.57(+0.85%)
Mar 14, 2006	66.64	67.65	66.48	67.65	1,004,989	+0.69(+1.03%)
Mar 13, 2006	67.03	67.51	66.69	66.96	1,013,374	+0.28(+0.42%)
Mar 10, 2006	65.93	66.71	65.54	66.68	875,938	+0.87(+1.33%)
Mar 09, 2006	66.41	66.83	65.81	65.81	1,168,371	-0.60(-0.90%)
Mar 08, 2006	66.11	66.53	65.44	66.41	1,513,602	+0.20(+0.31%)
Mar 07, 2006	66.99	66.99	66.04	66.20	1,396,448	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,927	-0.66(-0.97%)
Mar 03, 2006	67.85	68.71	67.85	67.92	1,121,124	-0.29(-0.43%)
Mar 02, 2006	68.22	68.50	67.74	68.21	1,412,084	-0.24(-0.35%)

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.