Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	78.00	78.30	77.20	78.00	95,613	-0.40(-0.51%)
May 30, 2006	78.40	78.95	78.25	78.40	208,968	+1.20(+1.55%)
May 26, 2006	77.20	77.55	75.00	77.20	79,373	+0.30(+0.39%)
May 25, 2006	76.90	77.50	74.65	76.90	128,779	+0.55(+0.72%)
May 24, 2006	76.35	77.30	76.15	76.35	69,918	-0.75(-0.97%)
May 23, 2006	77.10	77.65	76.35	77.10	112,572	-0.25(-0.32%)
May 22, 2006	77.35	77.80	76.20	77.35	91,547	-1.55(-1.96%)
May 19, 2006	78.90	78.90	77.35	78.90	102,528	+0.65(+0.83%)
May 18, 2006	78.25	79.70	78.25	78.25	134,763	-1.70(-2.13%)
May 17, 2006	81.50	81.20	79.50	79.95	167,085	-1.55(-1.90%)
May 16, 2006	81.50	81.75	80.65	81.50	91,026	+1.45(+1.81%)
May 15, 2006	80.05	80.25	79.65	80.05	126,377	-0.65(-0.81%)
May 12, 2006	80.70	81.00	80.25	80.70	83,858	-0.25(-0.31%)
May 11, 2006	80.95	81.00	79.95	80.95	247,698	+1.10(+1.38%)
May 10, 2006	79.85	80.25	79.50	79.85	106,192	+0.00(+0.00%)
May 09, 2006	79.85	80.60	79.50	79.85	65,562	+2.45(+3.17%)
May 08, 2006	77.40	77.90	77.00	77.40	157,562	-0.75(-0.96%)
May 05, 2006	78.15	78.15	76.85	78.15	101,100	+0.95(+1.23%)
May 04, 2006	77.20	77.25	76.60	77.20	54,391	+0.10(+0.13%)
May 03, 2006	77.10	77.45	76.85	77.10	318,293	-1.55(-1.97%)
May 02, 2006	78.65	79.00	77.65	78.65	217,720	+0.65(+0.83%)
May 01, 2006	78.00	78.25	77.30	78.00	389,993	+1.00(+1.30%)
Apr 28, 2006	77.00	77.00	77.00	77.00	0	+0.70(+0.92%)
Apr 27, 2006	76.30	76.35	75.00	76.30	68,743	+1.70(+2.28%)
Apr 26, 2006	74.60	75.55	74.27	74.60	104,139	+1.25(+1.70%)
Apr 25, 2006	73.35	75.35	74.30	73.35	72,886	+0.00(+0.00%)
Apr 24, 2006	73.35	75.25	73.85	73.35	132,440	+0.00(+0.00%)
Apr 21, 2006	73.95	73.70	73.15	73.35	68,892	-0.60(-0.81%)
Apr 20, 2006	74.85	74.15	73.25	73.95	199,776	-0.90(-1.20%)
Apr 19, 2006	74.30	75.20	73.85	74.85	253,318	+0.55(+0.74%)
Apr 18, 2006	74.30	75.30	73.90	74.30	350,821	-0.65(-0.87%)
Apr 17, 2006	74.95	75.60	74.50	74.95	66,955	+0.35(+0.47%)
Apr 13, 2006	73.50	74.65	73.35	74.60	52,353	+1.10(+1.50%)
Apr 12, 2006	73.70	73.65	72.50	73.50	138,374	-0.20(-0.27%)
Apr 11, 2006	73.70	74.15	73.00	73.70	61,553	+0.50(+0.68%)
Apr 10, 2006	73.20	73.50	73.00	73.20	57,552	+0.45(+0.62%)
Apr 07, 2006	72.75	73.35	72.44	72.75	70,656	-0.90(-1.22%)
Apr 06, 2006	73.65	74.95	73.40	73.65	333,055	-1.70(-2.26%)
Apr 05, 2006	75.35	75.45	74.25	75.35	68,857	+0.40(+0.53%)
Apr 04, 2006	74.95	74.95	74.15	74.95	50,041	+0.50(+0.67%)
Apr 03, 2006	74.45	74.45	74.45	74.45	0	+0.00(+0.00%)
Mar 31, 2006	74.45	87.60	74.25	74.45	83,209	-0.95(-1.26%)
Mar 30, 2006	75.40	75.85	74.55	75.40	73,609	+1.05(+1.41%)
Mar 29, 2006	74.35	74.40	73.70	74.35	83,490	+0.80(+1.09%)
Mar 28, 2006	74.50	75.20	73.40	73.55	138,279	-0.95(-1.28%)
Mar 27, 2006	74.50	75.10	74.50	74.50	172,664	-0.60(-0.80%)
Mar 24, 2006	75.00	75.30	74.70	75.10	57,075	-1.50(-1.96%)
Mar 21, 2006	76.60	77.30	76.60	76.60	117,718	-1.20(-1.54%)
Mar 20, 2006	77.80	78.75	77.40	77.80	60,875	-0.70(-0.89%)
Mar 17, 2006	78.50	78.80	76.90	78.50	145,912	+1.00(+1.29%)
Mar 16, 2006	77.50	77.75	77.00	77.50	57,997	+0.05(+0.06%)
Mar 15, 2006	76.60	77.60	76.75	77.45	53,341	+0.85(+1.11%)
Mar 14, 2006	76.75	76.75	76.15	76.60	124,908	-0.15(-0.20%)
Mar 13, 2006	76.75	76.75	76.25	76.75	237,284	+0.35(+0.46%)
Mar 10, 2006	76.40	76.40	75.45	76.40	49,697	+0.80(+1.06%)
Mar 09, 2006	75.60	76.55	75.60	75.60	307,469	-0.90(-1.18%)
Mar 08, 2006	76.50	76.70	75.50	76.50	78,421	+1.75(+2.34%)
Mar 07, 2006	74.75	74.75	74.30	74.75	48,717	-1.20(-1.58%)
Mar 06, 2006	75.95	75.95	75.95	75.95	0	+0.00(+0.00%)
Mar 03, 2006	75.95	76.40	75.25	75.95	73,568	+0.45(+0.60%)
Mar 02, 2006	75.50	75.50	74.40	75.50	325,540	+1.00(+1.34%)

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.