Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	65.54	66.32	65.25	66.31	1,414,786	+1.09(+1.67%)
May 30, 2006	66.65	66.66	65.11	65.21	2,086,301	-1.90(-2.83%)
May 26, 2006	66.89	67.22	66.43	67.11	2,215,843	+0.51(+0.77%)
May 25, 2006	65.36	66.60	65.35	66.60	4,282,362	+1.38(+2.11%)
May 24, 2006	64.91	65.93	63.58	65.22	3,845,340	+0.38(+0.58%)
May 23, 2006	66.57	66.97	64.79	64.85	4,915,763	-0.68(-1.04%)
May 22, 2006	64.73	66.11	64.65	65.53	3,834,946	-0.95(-1.43%)
May 19, 2006	66.18	66.65	65.26	66.48	3,706,410	+0.51(+0.77%)
May 18, 2006	67.28	67.55	65.82	65.97	1,985,373	-0.86(-1.29%)
May 17, 2006	67.24	67.88	66.65	66.82	3,298,002	-1.31(-1.92%)
May 16, 2006	68.18	68.60	67.76	68.13	653,967	+0.02(+0.03%)
May 15, 2006	67.84	68.61	67.36	68.11	2,131,792	-0.39(-0.57%)
May 12, 2006	69.34	69.55	68.38	68.51	2,687,848	-1.74(-2.48%)
May 11, 2006	71.77	71.85	70.06	70.25	1,799,052	-1.74(-2.41%)
May 10, 2006	72.20	72.28	71.57	71.99	895,614	-0.50(-0.69%)
May 09, 2006	72.34	72.68	72.31	72.49	822,293	-0.07(-0.10%)
May 08, 2006	72.47	72.67	72.22	72.56	332,180	-0.04(-0.06%)
May 05, 2006	72.50	72.96	72.30	72.60	898,296	+0.47(+0.65%)
May 04, 2006	71.49	72.14	71.32	72.14	1,154,026	+0.89(+1.26%)
May 03, 2006	71.22	71.46	70.68	71.24	736,230	-0.19(-0.26%)
May 02, 2006	70.95	71.43	70.68	71.43	409,972	+0.85(+1.20%)
May 01, 2006	71.58	71.86	70.50	70.58	3,364,617	-0.72(-1.02%)
Apr 28, 2006	70.64	71.52	70.64	71.31	1,663,475	+0.56(+0.80%)
Apr 27, 2006	70.73	71.92	70.21	70.74	1,647,156	-0.60(-0.84%)
Apr 26, 2006	71.53	72.08	71.15	71.34	1,425,963	-0.11(-0.15%)
Apr 25, 2006	71.62	71.62	70.93	71.45	784,738	+0.03(+0.04%)
Apr 24, 2006	72.02	72.02	71.16	71.42	1,229,695	-0.83(-1.15%)
Apr 21, 2006	72.78	72.78	71.66	72.26	593,387	-0.07(-0.10%)
Apr 20, 2006	72.78	72.85	71.80	72.33	1,058,351	-0.40(-0.55%)
Apr 19, 2006	72.16	72.77	71.68	72.73	766,855	+0.72(+1.01%)
Apr 18, 2006	70.59	72.00	70.40	72.00	1,707,624	+1.80(+2.56%)
Apr 17, 2006	70.39	70.60	69.54	70.21	851,129	-0.14(-0.20%)
Apr 13, 2006	69.76	70.51	69.37	70.35	1,096,018	+0.59(+0.85%)
Apr 12, 2006	69.25	69.95	69.25	69.76	1,254,061	+0.59(+0.85%)
Apr 11, 2006	70.64	70.68	69.04	69.17	708,734	-1.20(-1.70%)
Apr 10, 2006	70.71	70.87	70.03	70.37	975,194	-0.15(-0.22%)
Apr 07, 2006	71.93	72.16	70.43	70.52	1,259,985	-1.21(-1.68%)
Apr 06, 2006	71.49	71.73	70.98	71.73	1,173,139	+0.26(+0.36%)
Apr 05, 2006	71.31	71.65	70.73	71.47	1,086,517	+0.33(+0.47%)
Apr 04, 2006	70.77	71.33	70.44	71.14	1,134,131	+0.51(+0.72%)
Apr 03, 2006	71.58	71.78	70.61	70.63	1,101,494	-0.68(-0.95%)
Mar 31, 2006	71.35	71.44	70.77	71.31	2,226,126	+0.20(+0.28%)
Mar 30, 2006	71.31	71.62	70.71	71.11	1,525,998	-0.21(-0.29%)
Mar 29, 2006	70.23	71.32	70.16	71.32	1,380,696	+1.32(+1.88%)
Mar 28, 2006	72.07	72.07	69.85	70.00	2,484,986	-0.32(-0.46%)
Mar 27, 2006	70.43	70.43	69.97	70.32	1,429,428	-0.04(-0.06%)
Mar 24, 2006	69.83	70.41	69.68	70.37	1,554,946	+0.61(+0.87%)
Mar 23, 2006	69.47	69.82	69.13	69.76	1,276,974	+0.33(+0.48%)
Mar 22, 2006	68.35	69.67	68.33	69.43	608,141	+0.88(+1.28%)
Mar 21, 2006	69.38	70.01	68.53	68.55	1,804,529	-0.80(-1.15%)
Mar 20, 2006	69.37	69.64	68.98	69.35	1,604,684	+0.14(+0.21%)
Mar 17, 2006	69.29	69.47	68.89	69.20	843,864	+0.13(+0.19%)
Mar 16, 2006	69.43	69.71	69.04	69.07	1,085,400	-0.09(-0.13%)
Mar 15, 2006	68.49	69.20	68.35	69.16	535,937	+0.58(+0.85%)
Mar 14, 2006	67.55	68.58	67.39	68.58	991,401	+0.70(+1.03%)
Mar 13, 2006	67.95	68.44	67.60	67.88	999,672	+0.29(+0.42%)
Mar 10, 2006	66.83	67.62	66.44	67.59	864,095	+0.89(+1.33%)
Mar 09, 2006	67.32	67.75	66.71	66.71	1,152,573	-0.61(-0.90%)
Mar 08, 2006	67.01	67.44	66.33	67.32	1,493,137	+0.21(+0.31%)
Mar 07, 2006	67.91	67.91	66.94	67.11	1,377,567	-1.06(-1.56%)
Mar 06, 2006	68.94	69.03	67.95	68.18	784,179	-0.67(-0.97%)
Mar 03, 2006	68.78	69.65	68.78	68.85	1,105,965	-0.30(-0.43%)
Mar 02, 2006	69.16	69.44	68.67	69.14	1,392,991	-0.24(-0.35%)

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.