Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	60.07	60.07	59.77	59.82	149,113	-0.19(-0.31%)
May 30, 2006	60.03	60.06	59.91	60.00	128,541	-0.05(-0.09%)
May 26, 2006	60.05	60.20	60.03	60.06	239,334	+0.05(+0.09%)
May 25, 2006	60.15	60.18	59.97	60.00	244,175	-0.10(-0.16%)
May 24, 2006	60.21	60.24	60.08	60.10	230,864	+0.09(+0.15%)
May 23, 2006	59.92	60.03	59.87	60.01	137,819	-0.02(-0.04%)
May 22, 2006	60.18	60.25	60.02	60.03	254,125	+0.08(+0.14%)
May 19, 2006	59.94	60.12	59.86	59.95	300,647	-0.04(-0.06%)
May 18, 2006	59.81	59.99	59.74	59.99	226,561	+0.42(+0.71%)
May 17, 2006	59.55	59.64	59.45	59.57	329,824	-0.17(-0.29%)
May 16, 2006	59.66	59.81	59.60	59.74	115,902	+0.22(+0.37%)
May 15, 2006	59.38	59.65	59.38	59.51	142,659	+0.13(+0.21%)
May 12, 2006	59.41	59.51	59.36	59.39	181,114	-0.22(-0.37%)
May 11, 2006	59.63	59.63	59.50	59.61	273,890	-0.10(-0.17%)
May 10, 2006	59.78	59.87	59.62	59.71	132,575	+0.03(+0.05%)
May 09, 2006	59.68	59.70	59.59	59.68	80,136	-0.02(-0.04%)
May 08, 2006	59.75	59.76	59.60	59.71	110,793	+0.03(+0.05%)
May 05, 2006	59.74	59.80	59.61	59.68	114,558	+0.14(+0.24%)
May 04, 2006	59.62	59.62	59.48	59.54	259,637	-0.04(-0.06%)
May 03, 2006	59.65	59.67	59.43	59.57	156,777	-0.08(-0.14%)
May 02, 2006	59.58	59.70	59.52	59.65	118,188	+0.10(+0.16%)
May 01, 2006	59.71	59.76	59.51	59.56	228,174	-0.50(-0.83%)
Apr 28, 2006	60.00	60.10	59.91	60.06	94,120	+0.06(+0.10%)
Apr 27, 2006	59.80	60.09	59.75	60.00	178,694	+0.16(+0.27%)
Apr 26, 2006	59.87	59.88	59.76	59.83	102,591	-0.03(-0.05%)
Apr 25, 2006	60.22	60.22	59.86	59.86	324,581	-0.36(-0.59%)
Apr 24, 2006	60.16	60.35	60.15	60.22	157,987	+0.05(+0.09%)
Apr 21, 2006	60.12	60.18	59.98	60.17	145,886	+0.13(+0.21%)
Apr 20, 2006	60.07	60.10	59.96	60.04	172,643	-0.05(-0.09%)
Apr 19, 2006	60.09	60.11	59.96	60.09	172,912	-0.17(-0.28%)
Apr 18, 2006	60.20	60.33	60.07	60.26	371,372	+0.19(+0.32%)
Apr 17, 2006	60.00	60.12	59.90	60.07	218,090	+0.23(+0.39%)
Apr 13, 2006	60.16	60.02	59.83	59.84	236,376	-0.32(-0.53%)
Apr 12, 2006	60.32	60.38	60.09	60.16	271,066	-0.14(-0.23%)
Apr 11, 2006	60.30	60.35	60.20	60.30	207,199	+0.11(+0.19%)
Apr 10, 2006	60.17	60.20	60.09	60.19	159,063	+0.07(+0.12%)
Apr 07, 2006	60.26	60.29	60.05	60.12	174,391	-0.28(-0.46%)
Apr 06, 2006	60.47	60.48	60.33	60.39	389,793	-0.17(-0.28%)
Apr 05, 2006	60.59	60.60	60.48	60.56	136,878	+0.14(+0.23%)
Apr 04, 2006	60.50	60.51	60.35	60.42	171,030	-0.01(-0.01%)
Apr 03, 2006	60.31	60.44	60.28	60.43	327,808	-0.25(-0.40%)
Mar 31, 2006	60.68	60.73	60.56	60.67	117,516	+0.04(+0.07%)
Mar 30, 2006	60.72	60.73	60.50	60.63	135,533	-0.18(-0.29%)
Mar 29, 2006	60.81	60.91	60.72	60.81	78,119	-0.06(-0.10%)
Mar 28, 2006	61.10	61.12	60.80	60.87	168,878	-0.30(-0.49%)
Mar 27, 2006	61.22	61.27	61.12	61.16	107,162	-0.13(-0.22%)
Mar 24, 2006	61.07	61.37	61.02	61.30	92,506	+0.27(+0.44%)
Mar 23, 2006	61.22	61.22	60.98	61.03	147,500	-0.16(-0.26%)
Mar 22, 2006	61.21	61.25	61.10	61.19	176,811	+0.07(+0.12%)
Mar 21, 2006	61.33	61.33	61.02	61.11	130,155	-0.25(-0.41%)
Mar 20, 2006	61.41	61.43	61.31	61.37	322,833	+0.12(+0.19%)
Mar 17, 2006	61.29	61.33	61.21	61.25	149,651	-0.13(-0.21%)
Mar 16, 2006	61.07	61.39	61.07	61.37	235,166	+0.39(+0.63%)
Mar 15, 2006	60.97	61.07	60.91	60.99	159,198	-0.11(-0.18%)
Mar 14, 2006	60.91	61.13	60.85	61.10	164,979	+0.35(+0.58%)
Mar 13, 2006	60.73	60.78	60.65	60.75	331,976	-0.05(-0.09%)
Mar 10, 2006	60.79	60.83	60.64	60.80	549,260	-0.12(-0.20%)
Mar 09, 2006	60.84	60.92	60.77	60.92	681,969	+0.06(+0.10%)
Mar 08, 2006	60.83	60.87	60.77	60.86	113,616	+0.03(+0.05%)
Mar 07, 2006	60.76	60.86	60.69	60.83	175,198	+0.03(+0.05%)
Mar 06, 2006	60.81	60.92	60.73	60.80	433,626	-0.19(-0.32%)
Mar 03, 2006	61.10	61.10	60.97	60.99	102,860	-0.15(-0.24%)
Mar 02, 2006	61.22	61.29	61.06	61.14	152,340	-0.25(-0.40%)

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.