Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.82	62.82	62.56	62.61	650,264	-0.14(-0.22%)
May 30, 2006	62.75	62.79	62.68	62.75	318,324	-0.14(-0.22%)
May 26, 2006	62.80	62.96	62.63	62.89	430,379	+0.27(+0.43%)
May 25, 2006	62.78	62.87	62.57	62.62	296,570	-0.01(-0.01%)
May 24, 2006	62.74	62.89	62.63	62.63	300,952	+0.01(+0.02%)
May 23, 2006	62.65	62.75	62.56	62.61	385,150	-0.17(-0.27%)
May 22, 2006	62.89	62.97	62.73	62.79	585,785	+0.01(+0.02%)
May 19, 2006	62.73	62.88	62.70	62.77	495,797	-0.01(-0.02%)
May 18, 2006	62.66	62.79	62.64	62.79	350,876	+0.26(+0.42%)
May 17, 2006	62.47	62.52	62.24	62.52	255,410	-0.18(-0.29%)
May 16, 2006	62.40	62.73	62.40	62.70	737,592	+0.31(+0.49%)
May 15, 2006	62.43	62.54	62.37	62.40	197,348	+0.04(+0.06%)
May 12, 2006	62.44	62.49	62.22	62.36	284,520	-0.13(-0.21%)
May 11, 2006	62.56	62.56	62.43	62.49	292,501	-0.04(-0.06%)
May 10, 2006	62.60	62.74	62.12	62.53	267,148	-0.07(-0.11%)
May 09, 2006	62.58	62.63	62.53	62.60	269,965	-0.03(-0.05%)
May 08, 2006	62.61	62.65	62.53	62.63	181,541	+0.04(+0.07%)
May 05, 2006	62.71	62.71	62.47	62.59	201,261	+0.12(+0.18%)
May 04, 2006	62.45	62.53	62.20	62.47	161,353	-0.03(-0.05%)
May 03, 2006	62.55	62.57	62.31	62.50	201,261	-0.04(-0.07%)
May 02, 2006	62.51	62.59	62.43	62.55	192,497	+0.06(+0.10%)
May 01, 2006	62.68	62.68	62.41	62.48	255,097	-0.49(-0.77%)
Apr 28, 2006	62.90	62.97	62.77	62.97	341,956	+0.14(+0.22%)
Apr 27, 2006	62.62	62.91	62.59	62.83	224,423	+0.15(+0.23%)
Apr 26, 2006	62.70	62.75	62.59	62.68	200,791	-0.11(-0.17%)
Apr 25, 2006	62.97	62.97	62.64	62.79	172,151	-0.21(-0.33%)
Apr 24, 2006	62.93	63.03	62.82	63.00	221,136	+0.24(+0.38%)
Apr 21, 2006	62.77	62.89	62.67	62.77	619,746	-0.01(-0.01%)
Apr 20, 2006	62.88	62.90	62.66	62.77	379,203	-0.10(-0.15%)
Apr 19, 2006	62.88	62.91	62.68	62.87	364,648	+0.06(+0.09%)
Apr 18, 2006	62.86	62.94	62.79	62.81	322,237	-0.04(-0.07%)
Apr 17, 2006	62.78	62.87	62.65	62.86	170,899	+0.10(+0.16%)
Apr 13, 2006	62.88	62.84	62.65	62.75	285,146	-0.13(-0.20%)
Apr 12, 2006	62.89	63.03	62.75	62.88	268,243	-0.07(-0.11%)
Apr 11, 2006	62.93	63.00	62.79	62.95	304,865	+0.13(+0.20%)
Apr 10, 2006	62.66	62.83	62.66	62.82	418,485	-0.04(-0.07%)
Apr 07, 2006	62.98	62.98	62.73	62.87	391,410	-0.21(-0.33%)
Apr 06, 2006	63.12	63.13	63.00	63.08	441,334	-0.12(-0.18%)
Apr 05, 2006	63.23	63.23	63.07	63.19	306,586	+0.11(+0.17%)
Apr 04, 2006	63.11	63.18	63.00	63.09	781,726	+0.08(+0.13%)
Apr 03, 2006	62.96	63.05	62.89	63.00	272,625	-0.29(-0.46%)
Mar 31, 2006	63.20	63.37	63.20	63.30	241,012	+0.20(+0.31%)
Mar 30, 2006	63.33	63.41	63.07	63.10	1,342,471	-0.29(-0.45%)
Mar 29, 2006	63.46	63.52	63.26	63.39	579,369	-0.17(-0.26%)
Mar 28, 2006	63.64	63.67	63.45	63.55	284,207	-0.12(-0.19%)
Mar 27, 2006	63.71	63.74	63.58	63.67	297,509	-0.03(-0.04%)
Mar 24, 2006	63.63	63.83	63.58	63.70	171,056	+0.19(+0.29%)
Mar 23, 2006	63.71	63.73	63.51	63.51	264,018	-0.05(-0.08%)
Mar 22, 2006	63.65	63.72	63.55	63.56	183,420	+0.03(+0.05%)
Mar 21, 2006	63.63	63.67	63.41	63.53	258,853	-0.07(-0.11%)
Mar 20, 2006	63.71	63.74	63.60	63.60	721,316	-0.12(-0.18%)
Mar 17, 2006	63.76	63.76	63.58	63.72	396,575	-0.06(-0.10%)
Mar 16, 2006	63.65	63.82	63.60	63.78	190,932	+0.22(+0.35%)
Mar 15, 2006	63.50	63.63	63.44	63.56	283,424	-0.13(-0.20%)
Mar 14, 2006	63.52	63.69	63.45	63.69	541,182	+0.21(+0.33%)
Mar 13, 2006	63.42	63.48	63.37	63.48	311,281	+0.06(+0.10%)
Mar 10, 2006	63.41	63.46	63.24	63.41	133,965	+0.08(+0.12%)
Mar 09, 2006	63.46	63.51	63.31	63.33	165,422	-0.04(-0.06%)
Mar 08, 2006	63.48	63.48	63.32	63.37	306,899	-0.01(-0.02%)
Mar 07, 2006	63.40	63.49	63.32	63.39	330,531	+0.13(+0.20%)
Mar 06, 2006	63.51	63.55	63.21	63.26	348,372	-0.32(-0.50%)
Mar 03, 2006	63.66	63.66	63.53	63.58	358,858	-0.13(-0.20%)
Mar 02, 2006	63.80	63.80	63.56	63.71	209,712	-0.16(-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.