Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	104.00	104.25	102.50	104.00	1,796	-0.25(-0.24%)
May 30, 2006	104.25	104.50	103.85	104.25	3,065	-0.80(-0.76%)
May 26, 2006	105.05	105.35	104.20	105.05	2,356	+0.70(+0.67%)
May 25, 2006	104.35	104.35	103.25	104.35	1,509	+0.20(+0.19%)
May 24, 2006	104.15	104.35	103.70	104.15	2,074	-0.50(-0.48%)
May 23, 2006	104.65	105.75	104.65	104.65	1,647	-1.15(-1.09%)
May 22, 2006	105.80	106.00	105.50	105.80	576	-1.40(-1.31%)
May 19, 2006	107.20	107.20	106.90	107.20	2,221	+2.00(+1.90%)
May 18, 2006	105.20	107.60	105.20	105.20	2,286	-1.80(-1.68%)
May 17, 2006	109.40	108.70	106.25	107.00	1,365	-2.40(-2.19%)
May 16, 2006	109.40	109.40	108.00	109.40	945	+0.80(+0.74%)
May 15, 2006	108.60	108.60	108.50	108.60	2,397	-3.20(-2.86%)
May 12, 2006	111.80	111.80	110.50	111.80	1,729	-1.90(-1.67%)
May 11, 2006	113.70	114.00	113.00	113.70	3,032	+0.90(+0.80%)
May 10, 2006	112.80	112.80	112.55	112.80	2,060	-0.60(-0.53%)
May 09, 2006	113.40	113.40	112.50	113.40	1,094	+0.15(+0.13%)
May 08, 2006	113.25	113.55	113.15	113.25	2,795	+0.75(+0.67%)
May 05, 2006	112.50	112.50	111.05	112.50	2,274	+0.05(+0.04%)
May 04, 2006	112.45	112.45	111.95	112.45	2,966	+1.15(+1.03%)
May 03, 2006	111.30	111.30	110.65	111.30	2,874	-1.20(-1.07%)
May 02, 2006	112.50	112.50	111.25	112.50	6,302	+1.50(+1.35%)
May 01, 2006	111.00	111.25	110.25	111.00	2,435	+2.65(+2.45%)
Apr 28, 2006	108.35	108.35	108.35	108.35	0	-1.00(-0.91%)
Apr 27, 2006	109.35	109.50	107.50	109.35	1,795	+1.00(+0.92%)
Apr 26, 2006	108.35	108.35	107.70	108.35	633	+1.35(+1.26%)
Apr 25, 2006	107.00	108.50	107.50	107.00	860	+0.00(+0.00%)
Apr 24, 2006	107.00	108.00	106.65	107.00	804	+0.00(+0.00%)
Apr 21, 2006	108.20	108.55	107.00	107.00	4,968	-1.20(-1.11%)
Apr 20, 2006	108.95	108.20	106.30	108.20	1,127	-0.75(-0.69%)
Apr 19, 2006	107.50	108.95	107.50	108.95	612	+1.45(+1.35%)
Apr 18, 2006	107.50	107.50	105.30	107.50	1,292	-0.40(-0.37%)
Apr 17, 2006	107.90	108.00	105.00	107.90	4,184	+3.05(+2.91%)
Apr 13, 2006	104.99	106.55	104.85	104.85	9,794	-0.14(-0.13%)
Apr 12, 2006	106.90	106.15	104.15	104.99	22,797	-1.91(-1.79%)
Apr 11, 2006	106.90	107.75	105.39	106.90	42,866	-1.95(-1.79%)
Apr 10, 2006	108.85	108.85	106.40	108.85	7,253	-0.15(-0.14%)
Apr 07, 2006	109.00	109.90	108.16	109.00	21,990	-1.65(-1.49%)
Apr 06, 2006	110.65	111.10	109.13	110.65	22,302	-0.80(-0.72%)
Apr 05, 2006	111.45	111.50	110.30	111.45	2,255	-0.15(-0.13%)
Apr 04, 2006	111.60	111.70	110.35	111.60	3,146	+4.10(+3.81%)
Apr 03, 2006	107.50	107.50	107.50	107.50	0	+0.00(+0.00%)
Mar 31, 2006	107.50	108.50	107.50	107.50	3,965	+1.15(+1.08%)
Mar 30, 2006	106.35	106.70	105.70	106.35	3,059	+2.30(+2.21%)
Mar 29, 2006	104.05	105.25	103.75	104.05	2,756	-1.70(-1.61%)
Mar 28, 2006	105.15	105.75	104.45	105.75	9,806	+0.60(+0.57%)
Mar 27, 2006	105.15	105.15	104.75	105.15	721	-0.60(-0.57%)
Mar 24, 2006	105.50	106.00	105.40	105.75	4,719	+0.25(+0.24%)
Mar 21, 2006	105.50	105.55	104.75	105.50	10,753	-0.15(-0.14%)
Mar 20, 2006	105.65	106.10	105.25	105.65	402	-1.35(-1.26%)
Mar 17, 2006	107.00	107.00	105.00	107.00	9,192	+0.75(+0.71%)
Mar 16, 2006	106.25	107.35	105.75	106.25	25,435	-0.30(-0.28%)
Mar 15, 2006	103.75	106.55	104.92	106.55	10,506	+2.80(+2.70%)
Mar 14, 2006	102.25	104.50	101.85	103.75	1,299	+1.50(+1.47%)
Mar 13, 2006	102.25	103.50	102.25	102.25	250	+0.25(+0.25%)
Mar 10, 2006	102.00	103.00	102.00	102.00	6,825	-0.50(-0.49%)
Mar 09, 2006	102.50	102.50	101.18	102.50	9,509	+0.60(+0.59%)
Mar 08, 2006	101.90	102.00	101.20	101.90	835	+0.35(+0.34%)
Mar 07, 2006	101.55	102.00	100.00	101.55	5,305	-1.35(-1.31%)
Mar 06, 2006	102.90	102.90	102.90	102.90	0	+0.00(+0.00%)
Mar 03, 2006	102.90	103.00	101.75	102.90	1,187	+0.40(+0.39%)
Mar 02, 2006	102.50	103.50	101.31	102.50	1,241	+0.60(+0.59%)

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.