Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	69.68	69.68	69.40	69.45	586,199	-0.16(-0.22%)
May 30, 2006	69.60	69.65	69.53	69.60	286,962	-0.16(-0.22%)
May 26, 2006	69.67	69.84	69.47	69.76	387,977	+0.30(+0.43%)
May 25, 2006	69.64	69.74	69.41	69.46	267,352	-0.01(-0.01%)
May 24, 2006	69.60	69.76	69.47	69.47	271,302	+0.01(+0.02%)
May 23, 2006	69.50	69.60	69.40	69.46	347,204	-0.19(-0.27%)
May 22, 2006	69.77	69.85	69.58	69.65	528,073	+0.01(+0.02%)
May 19, 2006	69.58	69.75	69.55	69.63	446,950	-0.01(-0.02%)
May 18, 2006	69.51	69.65	69.49	69.65	316,307	+0.29(+0.42%)
May 17, 2006	69.29	69.36	69.04	69.36	230,247	-0.20(-0.29%)
May 16, 2006	69.21	69.58	69.21	69.55	664,923	+0.34(+0.49%)
May 15, 2006	69.25	69.37	69.19	69.21	177,905	+0.04(+0.06%)
May 12, 2006	69.26	69.32	69.02	69.17	256,488	-0.15(-0.21%)
May 11, 2006	69.40	69.40	69.25	69.32	263,683	-0.04(-0.06%)
May 10, 2006	69.44	69.60	68.91	69.36	240,828	-0.08(-0.11%)
May 09, 2006	69.42	69.48	69.36	69.44	243,367	-0.04(-0.05%)
May 08, 2006	69.46	69.50	69.36	69.48	163,656	+0.05(+0.07%)
May 05, 2006	69.56	69.56	69.30	69.43	181,432	+0.13(+0.18%)
May 04, 2006	69.28	69.36	68.99	69.30	145,456	-0.04(-0.05%)
May 03, 2006	69.38	69.41	69.12	69.34	181,432	-0.05(-0.07%)
May 02, 2006	69.34	69.43	69.25	69.38	173,531	+0.07(+0.10%)
May 01, 2006	69.53	69.53	69.24	69.31	229,965	-0.54(-0.77%)
Apr 28, 2006	69.77	69.85	69.63	69.85	308,266	+0.16(+0.22%)
Apr 27, 2006	69.46	69.79	69.43	69.70	202,312	+0.16(+0.23%)
Apr 26, 2006	69.55	69.61	69.43	69.53	181,009	-0.12(-0.17%)
Apr 25, 2006	69.85	69.85	69.48	69.65	155,191	-0.23(-0.33%)
Apr 24, 2006	69.81	69.92	69.69	69.89	199,350	+0.26(+0.38%)
Apr 21, 2006	69.63	69.76	69.52	69.63	558,688	-0.01(-0.01%)
Apr 20, 2006	69.75	69.77	69.51	69.63	341,843	-0.11(-0.15%)
Apr 19, 2006	69.75	69.78	69.53	69.74	328,723	+0.06(+0.09%)
Apr 18, 2006	69.72	69.82	69.65	69.68	290,489	-0.05(-0.07%)
Apr 17, 2006	69.64	69.74	69.50	69.72	154,062	+0.11(+0.16%)
Apr 13, 2006	69.75	69.71	69.50	69.61	257,053	-0.14(-0.20%)
Apr 12, 2006	69.76	69.92	69.61	69.75	241,816	-0.08(-0.11%)
Apr 11, 2006	69.81	69.88	69.65	69.83	274,829	+0.14(+0.20%)
Apr 10, 2006	69.51	69.70	69.51	69.69	377,255	-0.05(-0.07%)
Apr 07, 2006	69.87	69.87	69.58	69.74	352,848	-0.23(-0.33%)
Apr 06, 2006	70.02	70.03	69.89	69.97	397,853	-0.13(-0.18%)
Apr 05, 2006	70.14	70.14	69.96	70.10	276,381	+0.12(+0.17%)
Apr 04, 2006	70.01	70.09	69.89	69.98	704,709	+0.09(+0.13%)
Apr 03, 2006	69.84	69.94	69.76	69.89	245,766	-0.33(-0.46%)
Mar 31, 2006	70.11	70.29	70.11	70.21	217,267	+0.22(+0.31%)
Mar 30, 2006	70.25	70.33	69.96	69.99	1,210,208	-0.32(-0.45%)
Mar 29, 2006	70.40	70.46	70.18	70.31	522,288	-0.18(-0.26%)
Mar 28, 2006	70.60	70.63	70.38	70.50	256,206	-0.13(-0.19%)
Mar 27, 2006	70.67	70.70	70.53	70.63	268,198	-0.03(-0.04%)
Mar 24, 2006	70.58	70.81	70.53	70.66	154,203	+0.21(+0.29%)
Mar 23, 2006	70.67	70.70	70.45	70.45	238,006	-0.06(-0.08%)
Mar 22, 2006	70.61	70.68	70.49	70.51	165,349	+0.04(+0.05%)
Mar 21, 2006	70.58	70.63	70.33	70.48	233,351	-0.08(-0.11%)
Mar 20, 2006	70.67	70.70	70.55	70.55	650,251	-0.13(-0.18%)
Mar 17, 2006	70.73	70.73	70.53	70.68	357,504	-0.07(-0.10%)
Mar 16, 2006	70.60	70.80	70.55	70.75	172,121	+0.25(+0.35%)
Mar 15, 2006	70.44	70.58	70.37	70.50	255,501	-0.14(-0.20%)
Mar 14, 2006	70.46	70.65	70.38	70.65	487,864	+0.23(+0.33%)
Mar 13, 2006	70.36	70.41	70.30	70.41	280,613	+0.07(+0.10%)
Mar 10, 2006	70.33	70.40	70.15	70.34	120,766	+0.08(+0.12%)
Mar 09, 2006	70.39	70.45	70.23	70.26	149,124	-0.04(-0.06%)
Mar 08, 2006	70.42	70.42	70.24	70.30	276,663	-0.01(-0.02%)
Mar 07, 2006	70.33	70.43	70.24	70.31	297,967	+0.14(+0.20%)
Mar 06, 2006	70.45	70.50	70.11	70.17	314,050	-0.35(-0.50%)
Mar 03, 2006	70.62	70.62	70.47	70.53	323,503	-0.14(-0.20%)
Mar 02, 2006	70.77	70.77	70.50	70.67	189,051	-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.