Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	60.35	60.72	60.25	60.72	426,500	+0.43(+0.71%)
Jun 29, 2006	60.00	60.41	59.65	60.29	464,700	+0.82(+1.38%)
Jun 28, 2006	59.00	59.48	58.97	59.47	358,000	+0.57(+0.97%)
Jun 27, 2006	59.06	59.21	58.75	58.90	355,700	-0.28(-0.47%)
Jun 26, 2006	58.53	59.19	58.43	59.18	336,500	+0.63(+1.08%)
Jun 23, 2006	58.58	58.79	57.95	58.55	479,800	-0.02(-0.03%)
Jun 22, 2006	58.88	58.96	58.50	58.57	457,500	-0.27(-0.46%)
Jun 21, 2006	58.70	58.96	58.55	58.84	603,000	+0.23(+0.39%)
Jun 20, 2006	58.61	58.74	58.36	58.61	551,500	+0.25(+0.43%)
Jun 19, 2006	58.48	58.87	58.18	58.36	565,800	-0.02(-0.03%)
Jun 16, 2006	58.23	58.54	58.12	58.38	1,020,000	-0.10(-0.17%)
Jun 15, 2006	57.41	58.60	57.30	58.48	776,500	+1.09(+1.90%)
Jun 14, 2006	58.05	58.05	56.94	57.39	625,000	-0.66(-1.14%)
Jun 13, 2006	58.01	58.40	57.91	58.05	829,800	+0.04(+0.07%)
Jun 12, 2006	58.62	58.62	57.86	58.01	480,700	-0.53(-0.91%)
Jun 09, 2006	58.85	58.90	58.37	58.54	347,100	-0.43(-0.73%)
Jun 08, 2006	58.85	59.14	58.25	58.97	468,200	+0.19(+0.32%)
Jun 07, 2006	58.90	59.20	58.71	58.78	549,500	-0.12(-0.20%)
Jun 06, 2006	58.90	59.00	58.35	58.90	462,400	+0.18(+0.31%)
Jun 05, 2006	59.66	59.66	58.71	58.72	387,000	-1.01(-1.69%)
Jun 02, 2006	59.50	59.86	59.35	59.73	374,400	+0.22(+0.37%)
Jun 01, 2006	58.91	59.51	58.80	59.51	363,100	+0.63(+1.07%)
May 31, 2006	58.50	58.97	58.20	58.88	627,700	+0.48(+0.82%)
May 30, 2006	59.10	59.15	58.38	58.40	328,800	-0.75(-1.27%)
May 26, 2006	58.90	59.20	58.83	59.15	343,300	+0.25(+0.42%)
May 25, 2006	59.19	59.25	58.84	58.90	434,900	-0.11(-0.19%)
May 24, 2006	58.78	59.23	58.67	59.01	716,400	+0.15(+0.25%)
May 23, 2006	59.33	59.47	58.86	58.86	430,700	-0.37(-0.62%)
May 22, 2006	59.26	59.71	59.18	59.23	575,200	-0.13(-0.22%)
May 19, 2006	59.58	59.75	59.22	59.36	382,500	-0.07(-0.12%)
May 18, 2006	59.24	59.76	59.09	59.43	380,900	+0.19(+0.32%)
May 17, 2006	60.15	60.23	59.22	59.24	538,200	-1.02(-1.69%)
May 16, 2006	60.73	60.73	60.08	60.26	368,300	-0.39(-0.64%)
May 15, 2006	60.19	60.65	59.83	60.65	445,500	+0.56(+0.93%)
May 12, 2006	60.55	60.55	60.08	60.09	326,200	-0.46(-0.76%)
May 11, 2006	60.47	60.95	60.29	60.55	443,400	-0.02(-0.03%)
May 10, 2006	60.39	60.71	60.30	60.57	344,000	+0.18(+0.30%)
May 09, 2006	60.54	60.54	60.20	60.39	411,100	-0.15(-0.25%)
May 08, 2006	60.75	61.00	60.43	60.54	401,100	-0.47(-0.77%)
May 05, 2006	60.17	61.09	60.05	61.01	360,900	+0.92(+1.53%)
May 04, 2006	59.60	60.35	59.45	60.09	388,500	+0.64(+1.08%)
May 03, 2006	59.44	59.70	59.43	59.45	500,300	+0.01(+0.02%)
May 02, 2006	59.53	59.58	59.10	59.44	332,200	+0.03(+0.05%)
May 01, 2006	60.15	60.40	59.31	59.41	460,100	-0.70(-1.16%)
Apr 28, 2006	59.75	60.30	59.67	60.11	529,100	+0.36(+0.60%)
Apr 27, 2006	59.10	60.02	59.09	59.75	829,000	+1.39(+2.38%)
Apr 26, 2006	58.11	58.40	57.97	58.36	373,900	+0.37(+0.64%)
Apr 25, 2006	58.15	58.15	57.56	57.99	411,200	+0.01(+0.02%)
Apr 24, 2006	58.00	58.19	57.65	57.98	343,100	-0.02(-0.03%)
Apr 21, 2006	57.85	58.30	57.71	58.00	710,400	+0.48(+0.83%)
Apr 20, 2006	57.06	57.58	56.91	57.52	737,200	+0.69(+1.21%)
Apr 19, 2006	56.85	57.09	56.30	56.83	599,900	-0.18(-0.32%)
Apr 18, 2006	56.47	57.31	56.65	57.01	608,000	+0.55(+0.97%)
Apr 17, 2006	56.49	56.85	56.30	56.46	198,700	-0.12(-0.21%)
Apr 13, 2006	56.52	56.84	55.80	56.58	387,000	+0.06(+0.11%)
Apr 12, 2006	56.38	56.73	56.18	56.52	359,300	+0.09(+0.16%)
Apr 11, 2006	57.13	57.18	56.25	56.43	347,400	-0.69(-1.21%)
Apr 10, 2006	56.71	57.17	56.46	57.12	407,100	+0.54(+0.95%)
Apr 07, 2006	57.60	57.60	56.53	56.58	290,800	-0.92(-1.60%)
Apr 06, 2006	57.45	57.64	57.21	57.50	266,200	+0.02(+0.03%)
Apr 05, 2006	57.30	57.74	57.20	57.48	256,900	+0.25(+0.44%)
Apr 04, 2006	57.02	57.32	56.80	57.23	388,800	+0.24(+0.42%)

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.