Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	70.83	70.83	70.54	70.59	576,730	-0.16(-0.22%)
May 30, 2006	70.75	70.80	70.68	70.75	282,327	-0.16(-0.22%)
May 26, 2006	70.81	70.98	70.61	70.91	381,710	+0.30(+0.43%)
May 25, 2006	70.78	70.88	70.55	70.60	263,033	-0.01(-0.01%)
May 24, 2006	70.74	70.91	70.61	70.61	266,919	+0.01(+0.02%)
May 23, 2006	70.64	70.75	70.54	70.60	341,596	-0.19(-0.27%)
May 22, 2006	70.91	71.00	70.73	70.79	519,543	+0.01(+0.02%)
May 19, 2006	70.73	70.90	70.70	70.78	439,730	-0.01(-0.02%)
May 18, 2006	70.65	70.79	70.63	70.79	311,198	+0.30(+0.42%)
May 17, 2006	70.43	70.50	70.18	70.50	226,528	-0.20(-0.29%)
May 16, 2006	70.35	70.73	70.35	70.70	654,182	+0.35(+0.49%)
May 15, 2006	70.39	70.51	70.32	70.35	175,031	+0.04(+0.06%)
May 12, 2006	70.40	70.46	70.15	70.31	252,345	-0.15(-0.21%)
May 11, 2006	70.54	70.54	70.39	70.46	259,424	-0.04(-0.06%)
May 10, 2006	70.58	70.74	70.04	70.50	236,938	-0.08(-0.11%)
May 09, 2006	70.56	70.62	70.50	70.58	239,436	-0.04(-0.05%)
May 08, 2006	70.60	70.64	70.50	70.62	161,012	+0.05(+0.07%)
May 05, 2006	70.70	70.70	70.43	70.57	178,501	+0.13(+0.18%)
May 04, 2006	70.42	70.50	70.13	70.44	143,106	-0.04(-0.05%)
May 03, 2006	70.52	70.55	70.25	70.47	178,501	-0.05(-0.07%)
May 02, 2006	70.48	70.57	70.39	70.52	170,728	+0.07(+0.10%)
May 01, 2006	70.67	70.67	70.37	70.45	226,250	-0.55(-0.77%)
Apr 28, 2006	70.92	71.00	70.77	71.00	303,286	+0.16(+0.22%)
Apr 27, 2006	70.60	70.93	70.57	70.84	199,044	+0.17(+0.23%)
Apr 26, 2006	70.69	70.75	70.57	70.68	178,085	-0.12(-0.17%)
Apr 25, 2006	71.00	71.00	70.62	70.80	152,684	-0.24(-0.33%)
Apr 24, 2006	70.96	71.07	70.83	71.04	196,129	+0.27(+0.38%)
Apr 21, 2006	70.78	70.91	70.66	70.77	549,663	-0.01(-0.01%)
Apr 20, 2006	70.90	70.92	70.65	70.78	336,321	-0.11(-0.15%)
Apr 19, 2006	70.90	70.93	70.68	70.88	323,413	+0.06(+0.09%)
Apr 18, 2006	70.87	70.96	70.80	70.82	285,797	-0.05(-0.07%)
Apr 17, 2006	70.78	70.88	70.64	70.87	151,573	+0.12(+0.16%)
Apr 13, 2006	70.90	70.86	70.64	70.75	252,900	-0.14(-0.20%)
Apr 12, 2006	70.91	71.06	70.76	70.90	237,909	-0.08(-0.11%)
Apr 11, 2006	70.96	71.03	70.79	70.98	270,390	+0.14(+0.20%)
Apr 10, 2006	70.65	70.84	70.65	70.83	371,161	-0.05(-0.07%)
Apr 07, 2006	71.01	71.01	70.73	70.88	347,148	-0.24(-0.33%)
Apr 06, 2006	71.17	71.18	71.04	71.12	391,427	-0.13(-0.18%)
Apr 05, 2006	71.29	71.29	71.11	71.25	271,916	+0.12(+0.17%)
Apr 04, 2006	71.16	71.24	71.04	71.13	693,325	+0.09(+0.13%)
Apr 03, 2006	70.98	71.09	70.91	71.04	241,796	-0.33(-0.46%)
Mar 31, 2006	71.26	71.45	71.26	71.37	213,758	+0.22(+0.31%)
Mar 30, 2006	71.40	71.49	71.11	71.14	1,190,660	-0.32(-0.45%)
Mar 29, 2006	71.55	71.62	71.33	71.47	513,852	-0.19(-0.26%)
Mar 28, 2006	71.76	71.78	71.54	71.66	252,067	-0.14(-0.19%)
Mar 27, 2006	71.84	71.86	71.68	71.79	263,866	-0.03(-0.04%)
Mar 24, 2006	71.74	71.97	71.68	71.82	151,712	+0.21(+0.29%)
Mar 23, 2006	71.83	71.86	71.61	71.61	234,162	-0.06(-0.08%)
Mar 22, 2006	71.77	71.84	71.65	71.67	162,678	+0.04(+0.05%)
Mar 21, 2006	71.74	71.79	71.49	71.63	229,581	-0.08(-0.11%)
Mar 20, 2006	71.83	71.86	71.71	71.71	639,747	-0.13(-0.18%)
Mar 17, 2006	71.89	71.89	71.68	71.84	351,729	-0.07(-0.10%)
Mar 16, 2006	71.76	71.96	71.71	71.91	169,340	+0.25(+0.35%)
Mar 15, 2006	71.60	71.74	71.53	71.66	251,373	-0.14(-0.20%)
Mar 14, 2006	71.62	71.81	71.54	71.81	479,984	+0.24(+0.33%)
Mar 13, 2006	71.51	71.57	71.45	71.57	276,081	+0.07(+0.10%)
Mar 10, 2006	71.49	71.55	71.30	71.50	118,816	+0.09(+0.12%)
Mar 09, 2006	71.55	71.60	71.38	71.41	146,715	-0.04(-0.06%)
Mar 08, 2006	71.58	71.58	71.40	71.45	272,194	-0.01(-0.02%)
Mar 07, 2006	71.48	71.59	71.40	71.47	293,153	+0.14(+0.20%)
Mar 06, 2006	71.61	71.66	71.27	71.32	308,977	-0.36(-0.50%)
Mar 03, 2006	71.78	71.78	71.63	71.68	318,277	-0.14(-0.20%)
Mar 02, 2006	71.94	71.94	71.66	71.83	185,997	-0.18(-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.