Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	64.64	65.42	64.36	65.40	1,434,296	+1.08(+1.67%)
May 30, 2006	65.75	65.76	64.22	64.33	2,115,072	-1.87(-2.83%)
May 26, 2006	65.98	66.30	65.53	66.20	2,246,400	+0.50(+0.77%)
May 25, 2006	64.47	65.69	64.46	65.69	4,341,416	+1.36(+2.11%)
May 24, 2006	64.03	65.03	62.71	64.34	3,898,368	+0.37(+0.58%)
May 23, 2006	65.66	66.06	63.91	63.97	4,983,552	-0.67(-1.04%)
May 22, 2006	63.85	65.21	63.77	64.64	3,887,830	-0.94(-1.43%)
May 19, 2006	65.28	65.75	64.37	65.57	3,757,522	+0.50(+0.77%)
May 18, 2006	66.37	66.63	64.93	65.07	2,012,752	-0.85(-1.29%)
May 17, 2006	66.32	66.96	65.74	65.92	3,343,482	-1.29(-1.92%)
May 16, 2006	67.25	67.66	66.84	67.20	662,985	+0.02(+0.03%)
May 15, 2006	66.92	67.67	66.45	67.19	2,161,190	-0.39(-0.57%)
May 12, 2006	68.40	68.61	67.45	67.57	2,724,914	-1.72(-2.48%)
May 11, 2006	70.80	70.88	69.11	69.30	1,823,861	-1.71(-2.41%)
May 10, 2006	71.22	71.30	70.59	71.01	907,964	-0.49(-0.69%)
May 09, 2006	71.36	71.69	71.33	71.50	833,632	-0.07(-0.10%)
May 08, 2006	71.48	71.68	71.24	71.57	336,761	-0.04(-0.06%)
May 05, 2006	71.51	71.97	71.32	71.62	910,684	+0.46(+0.64%)
May 04, 2006	70.51	71.16	70.35	71.16	1,169,941	+0.88(+1.26%)
May 03, 2006	70.25	70.49	69.72	70.28	746,382	-0.19(-0.26%)
May 02, 2006	69.98	70.46	69.72	70.46	415,626	+0.84(+1.20%)
May 01, 2006	70.60	70.88	69.54	69.62	3,411,015	-0.71(-1.02%)
Apr 28, 2006	69.68	70.55	69.68	70.34	1,686,414	+0.56(+0.80%)
Apr 27, 2006	69.76	70.95	69.25	69.78	1,669,871	-0.59(-0.84%)
Apr 26, 2006	70.56	71.10	70.18	70.37	1,445,628	-0.11(-0.15%)
Apr 25, 2006	70.65	70.65	69.97	70.48	795,559	+0.03(+0.04%)
Apr 24, 2006	71.04	71.04	70.20	70.45	1,246,653	-0.82(-1.15%)
Apr 21, 2006	71.79	71.79	70.69	71.27	601,570	-0.07(-0.10%)
Apr 20, 2006	71.79	71.86	70.82	71.34	1,072,946	-0.40(-0.55%)
Apr 19, 2006	71.18	71.78	70.71	71.74	777,430	+0.71(+1.01%)
Apr 18, 2006	69.63	71.03	69.45	71.03	1,731,172	+1.77(+2.56%)
Apr 17, 2006	69.43	69.64	68.60	69.25	862,867	-0.14(-0.20%)
Apr 13, 2006	68.81	69.55	68.42	69.39	1,111,132	+0.58(+0.85%)
Apr 12, 2006	68.31	69.00	68.31	68.81	1,271,354	+0.58(+0.85%)
Apr 11, 2006	69.68	69.72	68.10	68.23	718,508	-1.18(-1.70%)
Apr 10, 2006	69.75	69.90	69.08	69.41	988,642	-0.15(-0.22%)
Apr 07, 2006	70.95	71.18	69.47	69.56	1,277,360	-1.19(-1.68%)
Apr 06, 2006	70.51	70.75	70.01	70.75	1,189,317	+0.26(+0.36%)
Apr 05, 2006	70.34	70.67	69.76	70.50	1,101,501	+0.33(+0.47%)
Apr 04, 2006	69.81	70.36	69.48	70.17	1,149,771	+0.50(+0.72%)
Apr 03, 2006	70.60	70.80	69.65	69.67	1,116,684	-0.67(-0.95%)
Mar 31, 2006	70.38	70.47	69.81	70.34	2,256,825	+0.19(+0.28%)
Mar 30, 2006	70.34	70.65	69.75	70.14	1,547,041	-0.20(-0.29%)
Mar 29, 2006	69.28	70.35	69.21	70.35	1,399,736	+1.30(+1.88%)
Mar 28, 2006	71.09	71.09	68.90	69.05	2,519,254	-0.32(-0.46%)
Mar 27, 2006	69.47	69.47	69.02	69.37	1,449,140	-0.04(-0.06%)
Mar 24, 2006	68.88	69.45	68.73	69.41	1,576,389	+0.60(+0.87%)
Mar 23, 2006	68.53	68.87	68.19	68.81	1,294,583	+0.33(+0.48%)
Mar 22, 2006	67.42	68.72	67.40	68.48	616,527	+0.86(+1.28%)
Mar 21, 2006	68.44	69.06	67.60	67.62	1,829,414	-0.79(-1.15%)
Mar 20, 2006	68.42	68.70	68.04	68.40	1,626,813	+0.14(+0.21%)
Mar 17, 2006	68.35	68.53	67.95	68.26	855,501	+0.13(+0.19%)
Mar 16, 2006	68.48	68.76	68.10	68.13	1,100,367	-0.09(-0.13%)
Mar 15, 2006	67.56	68.25	67.42	68.22	543,328	+0.57(+0.85%)
Mar 14, 2006	66.63	67.65	66.47	67.65	1,005,072	+0.69(+1.03%)
Mar 13, 2006	67.03	67.50	66.68	66.96	1,013,457	+0.28(+0.42%)
Mar 10, 2006	65.92	66.70	65.54	66.67	876,011	+0.87(+1.33%)
Mar 09, 2006	66.40	66.82	65.80	65.80	1,168,468	-0.60(-0.90%)
Mar 08, 2006	66.10	66.52	65.43	66.40	1,513,728	+0.20(+0.31%)
Mar 07, 2006	66.98	66.98	66.03	66.20	1,396,564	-1.05(-1.56%)
Mar 06, 2006	68.00	68.09	67.03	67.25	794,993	-0.66(-0.97%)
Mar 03, 2006	67.84	68.70	67.84	67.91	1,121,217	-0.29(-0.43%)
Mar 02, 2006	68.22	68.49	67.73	68.20	1,412,201	-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.