Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	57.10	57.67	55.60	56.27	10,772,134	-0.56(-0.99%)
May 30, 2006	58.42	58.99	56.80	56.83	8,499,957	-2.81(-4.71%)
May 26, 2006	59.22	59.68	58.84	59.64	3,575,343	+0.80(+1.36%)
May 25, 2006	59.78	59.86	57.75	58.84	7,917,049	-0.15(-0.25%)
May 24, 2006	58.98	60.39	57.51	58.99	12,894,696	+0.01(+0.02%)
May 23, 2006	60.22	61.09	58.95	58.98	8,234,691	-0.59(-0.99%)
May 22, 2006	62.00	62.11	58.58	59.57	11,894,673	-2.92(-4.67%)
May 19, 2006	61.82	63.00	61.13	62.49	9,578,261	+0.88(+1.43%)
May 18, 2006	62.20	62.44	61.41	61.61	5,052,087	-0.04(-0.06%)
May 17, 2006	61.30	62.70	61.01	61.65	10,537,462	+0.05(+0.08%)
May 16, 2006	62.65	63.00	60.66	61.60	9,943,524	+0.60(+0.98%)
May 15, 2006	60.98	62.00	59.95	61.00	8,620,318	-0.24(-0.39%)
May 12, 2006	61.25	62.36	60.40	61.24	7,720,911	-0.41(-0.67%)
May 11, 2006	63.17	63.41	61.44	61.65	7,324,212	-1.52(-2.41%)
May 10, 2006	63.37	63.80	62.46	63.17	12,345,395	-0.18(-0.28%)
May 09, 2006	64.44	66.20	63.27	63.35	17,117,400	-1.35(-2.09%)
May 08, 2006	63.26	64.98	63.11	64.70	8,273,188	+2.17(+3.47%)
May 05, 2006	63.24	64.03	62.44	62.53	5,861,710	+0.04(+0.06%)
May 04, 2006	60.51	63.28	60.27	62.49	7,580,359	+1.82(+3.00%)
May 03, 2006	61.08	61.25	60.05	60.67	6,531,028	-0.69(-1.12%)
May 02, 2006	62.34	62.37	60.91	61.36	6,304,905	-0.32(-0.52%)
May 01, 2006	63.90	64.02	61.55	61.68	6,970,439	-2.15(-3.37%)
Apr 28, 2006	62.52	65.43	62.52	63.83	8,392,900	+0.69(+1.09%)
Apr 27, 2006	61.91	63.37	60.88	63.14	9,478,843	+0.91(+1.46%)
Apr 26, 2006	61.08	62.59	60.99	62.23	11,482,791	+1.86(+3.08%)
Apr 25, 2006	59.12	60.72	59.00	60.37	7,525,831	+1.16(+1.96%)
Apr 24, 2006	58.00	60.46	58.00	59.21	10,797,872	-0.84(-1.40%)
Apr 21, 2006	62.36	63.27	59.67	60.05	23,281,276	-5.49(-8.38%)
Apr 20, 2006	63.65	65.79	62.40	65.54	17,258,754	+1.77(+2.78%)
Apr 19, 2006	64.41	64.67	63.19	63.77	35,694,456	-0.73(-1.13%)
Apr 18, 2006	61.13	64.77	61.13	64.50	14,001,522	+3.37(+5.51%)
Apr 17, 2006	61.99	62.69	60.46	61.13	8,516,755	-0.77(-1.24%)
Apr 13, 2006	62.70	63.00	61.43	61.90	15,303,452	+2.43(+4.09%)
Apr 12, 2006	60.04	60.43	58.64	59.47	10,046,601	-0.57(-0.95%)
Apr 11, 2006	59.81	60.96	58.25	60.04	15,375,566	+0.88(+1.49%)
Apr 10, 2006	60.47	62.22	59.01	59.16	11,038,545	-1.86(-3.05%)
Apr 07, 2006	62.69	62.71	60.48	61.02	10,016,150	-2.30(-3.63%)
Apr 06, 2006	63.10	65.76	62.83	63.32	20,523,520	+0.90(+1.44%)
Apr 05, 2006	59.15	62.50	58.75	62.42	19,365,068	+5.51(+9.68%)
Apr 04, 2006	56.63	57.46	55.71	56.91	12,252,157	+1.67(+3.02%)
Apr 03, 2006	56.34	56.86	55.02	55.24	12,971,037	-2.28(-3.96%)
Mar 31, 2006	59.35	59.86	57.01	57.52	8,549,345	-1.52(-2.57%)
Mar 30, 2006	58.69	59.25	57.77	59.04	8,722,490	-0.09(-0.15%)
Mar 29, 2006	56.99	59.44	56.82	59.13	9,718,649	+1.69(+2.94%)
Mar 28, 2006	56.60	58.19	56.42	57.44	10,966,527	-0.76(-1.31%)
Mar 27, 2006	58.11	58.36	57.32	58.20	5,709,092	+0.20(+0.34%)
Mar 24, 2006	57.07	58.60	57.00	58.00	10,773,921	+1.94(+3.46%)
Mar 23, 2006	55.71	56.41	55.11	56.06	5,880,000	+0.17(+0.30%)
Mar 22, 2006	54.01	56.69	54.00	55.89	9,522,900	+1.00(+1.82%)
Mar 21, 2006	54.14	56.12	53.44	54.89	10,314,727	+1.08(+2.01%)
Mar 20, 2006	55.21	55.37	52.85	53.81	8,911,494	-1.19(-2.16%)
Mar 17, 2006	54.98	55.30	53.91	55.00	6,855,648	+0.10(+0.18%)
Mar 16, 2006	57.04	57.08	54.79	54.90	9,037,464	-1.63(-2.88%)
Mar 15, 2006	55.65	56.90	55.10	56.53	14,208,951	+3.11(+5.82%)
Mar 14, 2006	53.02	53.88	52.55	53.42	8,667,460	+0.00(+0.00%)
Mar 13, 2006	52.80	55.25	52.86	53.42	11,450,293	+0.36(+0.68%)
Mar 10, 2006	54.08	54.23	52.15	53.06	8,708,751	-0.47(-0.88%)
Mar 09, 2006	54.71	55.75	53.51	53.53	9,074,226	-0.42(-0.78%)
Mar 08, 2006	54.32	54.90	52.63	53.95	19,592,878	-2.55(-4.51%)
Mar 07, 2006	58.07	58.25	56.12	56.50	9,379,747	-2.28(-3.88%)
Mar 06, 2006	59.61	59.83	58.00	58.78	9,055,349	-0.50(-0.84%)
Mar 03, 2006	60.08	61.93	59.12	59.28	9,711,031	-1.92(-3.14%)
Mar 02, 2006	61.23	62.50	60.55	61.20	8,058,371	-0.57(-0.92%)

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.