Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	40.26	41.10	39.61	39.62	1,741,180	-0.64(-1.59%)
May 30, 2006	42.50	42.65	40.25	40.26	1,029,995	-1.43(-3.43%)
May 26, 2006	41.20	42.25	40.85	41.69	1,635,502	+1.19(+2.94%)
May 25, 2006	38.81	40.70	38.80	40.50	1,609,585	+2.05(+5.33%)
May 24, 2006	36.90	38.70	36.30	38.45	2,366,150	+0.94(+2.51%)
May 23, 2006	38.20	39.38	37.19	37.51	1,756,201	-0.69(-1.81%)
May 22, 2006	38.20	38.20	38.20	38.20	0	+0.00(+0.00%)
May 19, 2006	37.15	38.90	37.15	38.20	1,141,496	-0.34(-0.88%)
May 18, 2006	38.65	39.29	37.90	38.54	1,144,602	+0.32(+0.84%)
May 17, 2006	39.14	39.69	38.04	38.22	986,672	-78.08(-67.14%)
May 16, 2006	115.01	117.00	114.75	116.30	551,762	+0.91(+0.79%)
May 15, 2006	115.73	115.97	112.46	115.39	577,229	-1.46(-1.25%)
May 12, 2006	117.00	117.45	115.75	116.85	383,950	-0.15(-0.13%)
May 11, 2006	118.87	119.71	116.25	117.00	367,604	-0.84(-0.71%)
May 10, 2006	117.00	118.46	116.20	117.84	438,255	+0.96(+0.82%)
May 09, 2006	115.84	117.65	114.98	116.88	577,151	+1.04(+0.90%)
May 08, 2006	114.04	115.87	112.78	115.84	480,374	+1.80(+1.58%)
May 05, 2006	113.00	115.82	113.00	114.04	372,324	+0.89(+0.79%)
May 04, 2006	115.71	115.71	112.75	113.15	571,351	-2.56(-2.21%)
May 03, 2006	117.50	117.75	115.03	115.71	485,913	-0.95(-0.81%)
May 02, 2006	119.56	120.60	115.15	116.66	724,536	-2.35(-1.97%)
May 01, 2006	121.56	122.92	119.01	119.01	358,542	-2.47(-2.03%)
Apr 28, 2006	121.48	121.48	121.48	121.48	0	+0.60(+0.50%)
Apr 27, 2006	121.50	122.25	119.35	120.88	285,400	-1.12(-0.92%)
Apr 26, 2006	124.75	124.90	121.34	122.00	210,331	-2.39(-1.92%)
Apr 25, 2006	127.05	127.33	124.37	124.39	266,411	-2.07(-1.64%)
Apr 24, 2006	127.45	127.70	126.01	126.46	180,005	-1.24(-0.97%)
Apr 21, 2006	126.26	127.90	126.26	127.70	193,614	+1.20(+0.95%)
Apr 20, 2006	129.42	129.53	126.27	126.50	323,401	-2.92(-2.26%)
Apr 19, 2006	126.80	129.99	125.51	129.42	489,238	+2.10(+1.65%)
Apr 18, 2006	125.36	127.63	125.36	127.32	425,237	+2.38(+1.90%)
Apr 17, 2006	126.00	126.50	124.48	124.94	286,369	-0.54(-0.43%)
Apr 13, 2006	125.54	125.95	123.20	125.48	150,857	+0.26(+0.21%)
Apr 12, 2006	126.85	127.00	124.75	125.22	201,473	-0.69(-0.55%)
Apr 11, 2006	127.45	128.25	125.19	125.91	373,358	-1.54(-1.21%)
Apr 10, 2006	127.75	128.40	127.44	127.45	278,658	+0.91(+0.72%)
Apr 07, 2006	125.73	127.70	125.31	126.54	344,172	-0.76(-0.60%)
Apr 06, 2006	126.95	127.47	125.70	127.30	369,165	+1.31(+1.04%)
Apr 05, 2006	125.68	126.75	124.65	125.99	460,591	+0.34(+0.27%)
Apr 04, 2006	127.24	127.24	124.86	125.65	488,882	-1.59(-1.25%)
Apr 03, 2006	126.00	128.90	126.00	127.24	325,147	+1.50(+1.19%)
Mar 31, 2006	124.45	126.40	123.81	125.74	729,896	-0.36(-0.29%)
Mar 30, 2006	124.90	126.85	124.50	126.10	506,878	+1.35(+1.08%)
Mar 29, 2006	123.90	124.80	123.00	124.75	471,092	+1.62(+1.32%)
Mar 28, 2006	120.45	123.84	120.45	123.13	559,577	+3.27(+2.73%)
Mar 27, 2006	118.50	121.15	118.01	119.86	357,241	-0.10(-0.08%)
Mar 24, 2006	119.00	120.46	119.00	119.96	272,400	+3.07(+2.63%)
Mar 21, 2006	117.25	119.19	116.40	116.89	480,521	-1.02(-0.87%)
Mar 20, 2006	117.69	119.87	117.38	117.91	352,854	-0.09(-0.08%)
Mar 17, 2006	119.20	119.34	117.50	118.00	490,851	-1.09(-0.92%)
Mar 16, 2006	115.68	119.40	115.68	119.09	350,852	+2.22(+1.90%)
Mar 15, 2006	114.95	117.03	114.36	116.87	398,508	+1.86(+1.62%)
Mar 14, 2006	115.00	115.95	114.00	115.01	336,029	+0.02(+0.02%)
Mar 13, 2006	112.05	115.00	112.05	114.99	266,083	+2.24(+1.99%)
Mar 10, 2006	111.15	113.15	111.00	112.75	387,308	+0.95(+0.85%)
Mar 09, 2006	109.01	112.35	109.01	111.80	508,476	+3.01(+2.77%)
Mar 08, 2006	108.25	108.90	106.07	108.79	385,144	+0.39(+0.36%)
Mar 07, 2006	109.07	109.15	107.50	108.40	313,396	-1.37(-1.25%)
Mar 06, 2006	110.05	111.49	109.77	109.77	209,600	-1.22(-1.10%)
Mar 03, 2006	108.76	111.33	108.58	110.99	350,514	+2.03(+1.86%)
Mar 02, 2006	110.13	111.58	108.96	108.96	495,019	-0.64(-0.58%)

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.