Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	67.07	67.99	67.07	67.86	20,116	+0.78(+1.16%)
May 30, 2006	68.77	68.77	67.07	67.07	34,244	-1.08(-1.59%)
May 26, 2006	67.69	68.24	67.34	68.16	71,713	+0.64(+0.95%)
May 25, 2006	66.49	67.80	66.38	67.51	27,026	+2.06(+3.14%)
May 24, 2006	65.54	66.40	64.80	65.45	90,601	-1.03(-1.55%)
May 23, 2006	66.87	67.78	66.48	66.48	27,487	+0.25(+0.38%)
May 22, 2006	65.74	66.61	64.74	66.23	200,243	-0.42(-0.64%)
May 19, 2006	66.18	66.98	65.19	66.65	65,724	+0.33(+0.50%)
May 18, 2006	67.07	67.36	66.18	66.32	140,508	-0.44(-0.67%)
May 17, 2006	68.70	68.77	66.14	66.76	115,017	-2.35(-3.40%)
May 16, 2006	68.98	69.49	68.31	69.11	90,908	+0.29(+0.43%)
May 15, 2006	68.54	69.29	68.10	68.82	100,582	-1.43(-2.03%)
May 12, 2006	71.73	71.73	70.19	70.25	50,214	-1.84(-2.56%)
May 11, 2006	72.87	73.16	72.03	72.09	49,600	-0.60(-0.82%)
May 10, 2006	72.28	72.69	71.98	72.69	37,929	+0.31(+0.43%)
May 09, 2006	71.66	72.52	71.66	72.38	33,937	+0.56(+0.78%)
May 08, 2006	71.70	71.86	71.09	71.81	89,833	-0.38(-0.52%)
May 05, 2006	72.11	72.19	71.83	72.19	61,270	+0.72(+1.01%)
May 04, 2006	71.34	71.95	70.56	71.47	146,190	-0.01(-0.01%)
May 03, 2006	72.54	72.54	71.18	71.48	80,773	-1.14(-1.57%)
May 02, 2006	71.73	72.76	71.57	72.62	92,290	+1.29(+1.81%)
May 01, 2006	71.14	71.76	71.09	71.33	31,480	+0.81(+1.15%)
Apr 28, 2006	70.05	71.18	69.81	70.51	37,468	+0.36(+0.51%)
Apr 27, 2006	68.70	70.82	68.58	70.15	66,184	-0.33(-0.47%)
Apr 26, 2006	71.57	72.07	70.38	70.49	161,700	-0.79(-1.11%)
Apr 25, 2006	72.32	72.70	70.84	71.27	39,925	-0.92(-1.27%)
Apr 24, 2006	72.64	72.64	71.88	72.19	202,700	-0.42(-0.57%)
Apr 21, 2006	71.90	72.83	71.53	72.61	42,843	+1.22(+1.71%)
Apr 20, 2006	71.93	72.05	70.68	71.39	51,596	-0.74(-1.03%)
Apr 19, 2006	70.98	72.13	70.55	72.13	168,763	+1.07(+1.51%)
Apr 18, 2006	70.04	71.08	70.04	71.06	102,118	+1.78(+2.57%)
Apr 17, 2006	69.16	69.36	68.99	69.28	118,856	+0.94(+1.38%)
Apr 13, 2006	68.23	68.38	67.40	68.34	30,251	+0.11(+0.16%)
Apr 12, 2006	68.58	68.58	67.93	68.23	64,956	-0.23(-0.33%)
Apr 11, 2006	69.29	69.35	68.30	68.45	101,043	-0.14(-0.20%)
Apr 10, 2006	68.48	68.91	68.44	68.59	442,410	+1.19(+1.76%)
Apr 07, 2006	68.51	68.75	67.41	67.41	117,935	-1.07(-1.56%)
Apr 06, 2006	68.57	68.70	67.91	68.47	30,405	+0.15(+0.22%)
Apr 05, 2006	67.60	68.37	67.39	68.32	34,704	+0.92(+1.36%)
Apr 04, 2006	67.15	67.41	66.54	67.41	48,371	+0.66(+1.00%)
Apr 03, 2006	66.77	67.56	66.59	66.74	104,421	+0.49(+0.74%)
Mar 31, 2006	66.42	66.44	65.95	66.25	83,383	-0.81(-1.20%)
Mar 30, 2006	67.22	67.50	66.90	67.06	46,836	+0.27(+0.41%)
Mar 29, 2006	66.14	66.79	66.13	66.79	21,959	+0.94(+1.43%)
Mar 28, 2006	66.10	66.59	65.61	65.84	62,499	+0.01(+0.01%)
Mar 27, 2006	65.49	65.98	65.13	65.84	28,869	+0.20(+0.30%)
Mar 24, 2006	65.54	66.14	65.51	65.64	28,408	+0.55(+0.85%)
Mar 23, 2006	64.89	65.22	64.76	65.09	34,090	+0.19(+0.29%)
Mar 22, 2006	64.47	65.38	64.46	64.90	14,741	+0.36(+0.56%)
Mar 21, 2006	64.27	65.04	64.22	64.54	24,876	-0.15(-0.23%)
Mar 20, 2006	65.58	65.82	64.66	64.68	107,800	-0.87(-1.33%)
Mar 17, 2006	66.36	66.36	65.56	65.56	31,940	-0.67(-1.01%)
Mar 16, 2006	65.67	66.38	65.39	66.23	24,262	+0.74(+1.12%)
Mar 15, 2006	65.33	65.66	65.06	65.49	45,914	+0.42(+0.65%)
Mar 14, 2006	64.19	65.24	64.13	65.07	29,176	+0.87(+1.35%)
Mar 13, 2006	63.39	64.23	63.39	64.20	25,644	+1.07(+1.69%)
Mar 10, 2006	62.26	63.25	62.19	63.13	10,288	+0.26(+0.41%)
Mar 09, 2006	63.22	63.64	62.70	62.87	29,330	-0.20(-0.31%)
Mar 08, 2006	62.78	63.39	62.24	63.07	77,087	-0.09(-0.14%)
Mar 07, 2006	63.38	63.44	62.84	63.16	122,695	-1.10(-1.71%)
Mar 06, 2006	65.62	65.62	64.06	64.26	53,439	-1.32(-2.02%)
Mar 03, 2006	65.33	65.88	65.19	65.58	37,315	+0.24(+0.37%)
Mar 02, 2006	64.55	65.43	64.55	65.34	75,552	+0.64(+0.99%)

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.