Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 03, 2006	57.35	57.68	56.89	56.99	750,800	-0.11(-0.19%)
Mar 31, 2006	57.87	57.88	57.10	57.10	437,800	-0.69(-1.19%)
Mar 30, 2006	57.34	58.38	57.29	57.79	868,200	+0.51(+0.89%)
Mar 29, 2006	56.75	57.36	56.32	57.28	360,100	+0.64(+1.13%)
Mar 28, 2006	56.60	56.74	56.36	56.64	405,800	+0.06(+0.11%)
Mar 27, 2006	56.62	56.80	56.52	56.58	531,000	-0.04(-0.07%)
Mar 24, 2006	56.79	56.81	56.29	56.62	199,400	-0.17(-0.30%)
Mar 23, 2006	57.03	57.03	56.50	56.79	344,400	-0.23(-0.40%)
Mar 22, 2006	57.01	57.20	56.73	57.02	399,000	+0.07(+0.12%)
Mar 21, 2006	57.20	57.25	56.85	56.95	297,600	-0.21(-0.37%)
Mar 20, 2006	57.30	57.30	56.75	57.16	464,600	+0.01(+0.02%)
Mar 17, 2006	57.55	57.69	57.06	57.15	369,500	-0.17(-0.30%)
Mar 16, 2006	57.20	57.90	57.03	57.32	367,800	+0.28(+0.49%)
Mar 15, 2006	56.98	57.23	56.55	57.04	277,300	+0.32(+0.56%)
Mar 14, 2006	56.09	56.88	56.04	56.72	328,400	+0.67(+1.20%)
Mar 13, 2006	56.45	56.59	55.94	56.05	523,100	-0.26(-0.46%)
Mar 10, 2006	55.75	56.45	55.70	56.31	522,400	+0.64(+1.15%)
Mar 09, 2006	55.50	55.93	55.40	55.67	459,300	+0.27(+0.49%)
Mar 08, 2006	55.55	55.75	55.29	55.40	479,100	+0.00(+0.00%)
Mar 07, 2006	55.24	55.50	55.12	55.40	482,400	+0.10(+0.18%)
Mar 06, 2006	55.55	55.83	54.98	55.30	621,100	+0.00(+0.00%)
Mar 03, 2006	55.00	55.99	54.81	55.30	1,151,600	+0.57(+1.04%)
Mar 02, 2006	54.60	54.79	54.36	54.73	468,600	-0.01(-0.02%)

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.