Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	67.35	67.35	67.07	67.12	606,512	-0.15(-0.22%)
May 30, 2006	67.27	67.32	67.20	67.27	296,906	-0.15(-0.22%)
May 26, 2006	67.33	67.50	67.15	67.42	401,422	+0.29(+0.43%)
May 25, 2006	67.31	67.40	67.08	67.14	276,616	-0.01(-0.01%)
May 24, 2006	67.27	67.42	67.14	67.14	280,703	+0.01(+0.02%)
May 23, 2006	67.17	67.27	67.07	67.13	359,236	-0.19(-0.27%)
May 22, 2006	67.43	67.51	67.25	67.31	546,372	+0.01(+0.02%)
May 19, 2006	67.25	67.42	67.23	67.30	462,438	-0.01(-0.02%)
May 18, 2006	67.18	67.31	67.16	67.31	327,268	+0.28(+0.42%)
May 17, 2006	66.97	67.03	66.73	67.03	238,226	-0.19(-0.29%)
May 16, 2006	66.90	67.25	66.90	67.23	687,965	+0.33(+0.49%)
May 15, 2006	66.93	67.05	66.87	66.90	184,070	+0.04(+0.06%)
May 12, 2006	66.94	67.00	66.70	66.86	265,376	-0.14(-0.21%)
May 11, 2006	67.07	67.07	66.93	67.00	272,821	-0.04(-0.06%)
May 10, 2006	67.12	67.27	66.60	67.04	249,173	-0.08(-0.11%)
May 09, 2006	67.10	67.15	67.04	67.12	251,801	-0.03(-0.05%)
May 08, 2006	67.13	67.17	67.04	67.15	169,327	+0.05(+0.07%)
May 05, 2006	67.23	67.23	66.98	67.10	187,719	+0.12(+0.18%)
May 04, 2006	66.96	67.04	66.68	66.98	150,496	-0.03(-0.05%)
May 03, 2006	67.06	67.09	66.80	67.01	187,719	-0.05(-0.07%)
May 02, 2006	67.02	67.11	66.93	67.06	179,545	+0.07(+0.10%)
May 01, 2006	67.20	67.20	66.92	66.99	237,934	-0.52(-0.77%)
Apr 28, 2006	67.44	67.51	67.29	67.51	318,948	+0.15(+0.22%)
Apr 27, 2006	67.14	67.45	67.10	67.36	209,323	+0.16(+0.23%)
Apr 26, 2006	67.22	67.28	67.10	67.20	187,281	-0.12(-0.17%)
Apr 25, 2006	67.51	67.51	67.16	67.32	160,568	-0.23(-0.33%)
Apr 24, 2006	67.47	67.58	67.36	67.55	206,258	+0.25(+0.38%)
Apr 21, 2006	67.30	67.42	67.19	67.29	578,048	-0.01(-0.01%)
Apr 20, 2006	67.42	67.44	67.18	67.30	353,689	-0.10(-0.15%)
Apr 19, 2006	67.42	67.44	67.20	67.40	340,114	+0.06(+0.09%)
Apr 18, 2006	67.39	67.48	67.32	67.34	300,555	-0.05(-0.07%)
Apr 17, 2006	67.31	67.40	67.17	67.39	159,401	+0.11(+0.16%)
Apr 13, 2006	67.42	67.38	67.17	67.28	265,960	-0.14(-0.20%)
Apr 12, 2006	67.42	67.57	67.28	67.42	250,195	-0.08(-0.11%)
Apr 11, 2006	67.47	67.54	67.31	67.49	284,353	+0.14(+0.20%)
Apr 10, 2006	67.18	67.36	67.18	67.36	390,328	-0.05(-0.07%)
Apr 07, 2006	67.53	67.53	67.25	67.40	365,075	-0.23(-0.33%)
Apr 06, 2006	67.68	67.68	67.55	67.63	411,640	-0.12(-0.18%)
Apr 05, 2006	67.79	67.79	67.62	67.75	285,958	+0.12(+0.17%)
Apr 04, 2006	67.66	67.74	67.55	67.64	729,129	+0.09(+0.13%)
Apr 03, 2006	67.50	67.60	67.42	67.55	254,282	-0.32(-0.46%)
Mar 31, 2006	67.76	67.94	67.76	67.86	224,796	+0.21(+0.31%)
Mar 30, 2006	67.90	67.98	67.62	67.65	1,252,146	-0.31(-0.45%)
Mar 29, 2006	68.04	68.10	67.83	67.96	540,387	-0.18(-0.26%)
Mar 28, 2006	68.23	68.26	68.03	68.14	265,084	-0.13(-0.19%)
Mar 27, 2006	68.31	68.34	68.16	68.27	277,492	-0.03(-0.04%)
Mar 24, 2006	68.22	68.44	68.16	68.29	159,547	+0.20(+0.29%)
Mar 23, 2006	68.30	68.33	68.10	68.10	246,254	-0.05(-0.08%)
Mar 22, 2006	68.25	68.31	68.13	68.15	171,078	+0.03(+0.05%)
Mar 21, 2006	68.22	68.27	67.98	68.12	241,437	-0.08(-0.11%)
Mar 20, 2006	68.30	68.34	68.19	68.19	672,784	-0.12(-0.18%)
Mar 17, 2006	68.36	68.36	68.16	68.31	369,892	-0.07(-0.10%)
Mar 16, 2006	68.24	68.42	68.18	68.38	178,085	+0.24(+0.35%)
Mar 15, 2006	68.08	68.22	68.01	68.14	264,354	-0.14(-0.20%)
Mar 14, 2006	68.10	68.28	68.03	68.28	504,770	+0.23(+0.33%)
Mar 13, 2006	68.00	68.05	67.94	68.05	290,337	+0.07(+0.10%)
Mar 10, 2006	67.98	68.04	67.80	67.99	124,951	+0.08(+0.12%)
Mar 09, 2006	68.03	68.09	67.88	67.90	154,292	-0.04(-0.06%)
Mar 08, 2006	68.06	68.06	67.89	67.94	286,250	-0.01(-0.02%)
Mar 07, 2006	67.97	68.07	67.89	67.96	308,292	+0.14(+0.20%)
Mar 06, 2006	68.10	68.14	67.77	67.82	324,933	-0.34(-0.50%)
Mar 03, 2006	68.25	68.25	68.11	68.16	334,713	-0.14(-0.20%)
Mar 02, 2006	68.40	68.40	68.14	68.30	195,602	-0.17(-0.25%)

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.