Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	67.43	67.54	66.04	66.98	321,048	-0.45(-0.67%)
May 30, 2006	68.08	68.67	67.32	67.43	266,188	-0.84(-1.23%)
May 26, 2006	67.76	68.54	67.72	68.27	233,113	+0.59(+0.87%)
May 25, 2006	66.92	67.94	66.72	67.68	478,789	+1.14(+1.71%)
May 24, 2006	66.06	66.77	65.72	66.54	414,388	+0.34(+0.51%)
May 23, 2006	66.47	66.69	66.03	66.20	228,025	+0.16(+0.24%)
May 22, 2006	65.75	66.40	65.47	66.04	334,564	+0.30(+0.45%)
May 19, 2006	65.35	66.45	64.93	65.75	187,158	+0.42(+0.64%)
May 18, 2006	66.04	66.13	65.27	65.33	232,000	-0.19(-0.30%)
May 17, 2006	65.91	66.10	64.89	65.53	183,660	-0.82(-1.24%)
May 16, 2006	65.72	66.42	65.72	66.35	154,561	+0.38(+0.58%)
May 15, 2006	65.62	66.08	64.74	65.97	248,537	+0.42(+0.63%)
May 12, 2006	65.62	65.89	65.03	65.55	221,823	-0.48(-0.73%)
May 11, 2006	67.54	67.54	65.97	66.04	253,785	-1.63(-2.41%)
May 10, 2006	67.55	67.73	67.23	67.67	294,015	+0.03(+0.04%)
May 09, 2006	67.81	68.09	67.42	67.64	190,975	-0.16(-0.24%)
May 08, 2006	68.83	68.98	67.81	67.81	560,045	-0.90(-1.31%)
May 05, 2006	68.36	69.49	68.18	68.70	278,591	+0.76(+1.12%)
May 04, 2006	66.67	68.21	66.67	67.94	135,002	+1.29(+1.93%)
May 03, 2006	66.71	67.23	66.25	66.65	169,508	-0.25(-0.37%)
May 02, 2006	67.81	67.91	66.52	66.90	199,561	-1.02(-1.50%)
May 01, 2006	68.92	68.92	67.80	67.92	263,485	-0.69(-1.01%)
Apr 28, 2006	68.61	69.71	68.42	68.61	267,619	-0.12(-0.17%)
Apr 27, 2006	67.98	69.09	67.92	68.73	235,975	+0.28(+0.40%)
Apr 26, 2006	68.42	68.92	67.95	68.45	193,519	+0.54(+0.80%)
Apr 25, 2006	67.94	68.06	67.32	67.91	238,520	+0.13(+0.19%)
Apr 24, 2006	67.86	68.08	67.28	67.78	133,412	-0.18(-0.27%)
Apr 21, 2006	67.65	68.62	67.64	67.96	261,259	+0.30(+0.45%)
Apr 20, 2006	66.69	67.98	66.16	67.66	245,834	+0.84(+1.26%)
Apr 19, 2006	65.09	67.08	65.09	66.82	256,647	+1.60(+2.46%)
Apr 18, 2006	63.77	65.30	63.77	65.21	427,269	+1.69(+2.66%)
Apr 17, 2006	63.71	64.32	63.49	63.52	120,532	-0.31(-0.48%)
Apr 13, 2006	64.49	64.26	63.45	63.83	135,161	-0.66(-1.02%)
Apr 12, 2006	64.49	65.37	64.23	64.49	243,926	+0.00(+0.00%)
Apr 11, 2006	65.81	65.96	64.45	64.49	335,677	-1.18(-1.79%)
Apr 10, 2006	65.87	66.80	65.10	65.67	297,037	-0.46(-0.69%)
Apr 07, 2006	67.09	67.28	66.13	66.13	171,734	-1.12(-1.66%)
Apr 06, 2006	67.04	67.47	66.52	67.25	245,675	+0.06(+0.09%)
Apr 05, 2006	66.82	67.54	66.76	67.18	88,411	+0.49(+0.74%)
Apr 04, 2006	66.85	67.33	66.35	66.69	201,629	-0.41(-0.61%)
Apr 03, 2006	68.43	68.55	66.64	67.10	357,939	-1.28(-1.87%)
Mar 31, 2006	67.76	68.70	67.18	68.38	211,487	+0.77(+1.14%)
Mar 30, 2006	68.42	68.51	67.29	67.60	206,558	-1.02(-1.48%)
Mar 29, 2006	67.95	69.00	67.95	68.62	119,260	+0.26(+0.38%)
Mar 28, 2006	67.46	68.64	67.09	68.37	149,154	+1.06(+1.58%)
Mar 27, 2006	67.89	67.99	66.25	67.30	196,858	-0.43(-0.63%)
Mar 24, 2006	67.67	67.80	67.47	67.73	83,800	-0.08(-0.11%)
Mar 23, 2006	67.64	67.94	67.23	67.81	236,293	+0.01(+0.02%)
Mar 22, 2006	68.08	68.11	67.42	67.79	273,503	-0.43(-0.63%)
Mar 21, 2006	68.80	69.49	67.98	68.22	1,136,627	-0.64(-0.93%)
Mar 20, 2006	69.87	69.87	68.25	68.86	623,968	-1.01(-1.44%)
Mar 17, 2006	68.55	69.87	68.08	69.87	644,163	+1.62(+2.37%)
Mar 16, 2006	67.25	69.17	67.16	68.25	409,777	+0.97(+1.44%)
Mar 15, 2006	65.81	67.43	65.77	67.28	221,028	+1.57(+2.38%)
Mar 14, 2006	65.65	65.90	65.23	65.72	167,759	+0.06(+0.10%)
Mar 13, 2006	66.35	66.57	65.30	65.65	353,486	-0.69(-1.04%)
Mar 10, 2006	65.89	66.99	65.69	66.35	362,709	+0.33(+0.50%)
Mar 09, 2006	64.11	66.53	63.94	66.02	592,484	+2.03(+3.17%)
Mar 08, 2006	63.43	63.99	63.26	63.99	172,052	+0.56(+0.88%)
Mar 07, 2006	63.67	63.81	63.08	63.43	289,086	-0.23(-0.36%)
Mar 06, 2006	62.76	63.76	62.62	63.66	276,524	+1.05(+1.68%)
Mar 03, 2006	62.42	62.69	61.80	62.60	160,762	+0.09(+0.15%)
Mar 02, 2006	62.82	62.86	62.38	62.51	122,758	-0.38(-0.60%)

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.