Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	78.14	78.56	77.53	78.14	119,294	+0.92(+1.19%)
May 30, 2006	78.54	78.59	77.17	77.22	209,095	-2.22(-2.80%)
May 26, 2006	79.35	79.59	78.55	79.44	282,608	+0.25(+0.32%)
May 25, 2006	78.29	79.19	77.72	79.19	178,428	+2.05(+2.66%)
May 24, 2006	77.28	77.53	76.12	77.14	281,435	-0.54(-0.69%)
May 23, 2006	78.19	78.93	77.68	77.68	218,486	+0.02(+0.03%)
May 22, 2006	77.75	77.96	76.89	77.66	327,069	-1.68(-2.12%)
May 19, 2006	78.48	79.53	78.35	79.34	434,184	+1.42(+1.82%)
May 18, 2006	79.12	79.28	77.64	77.92	424,500	-0.92(-1.17%)
May 17, 2006	81.48	81.63	78.75	78.84	824,642	-3.61(-4.37%)
May 16, 2006	83.11	83.24	82.19	82.45	398,381	-0.63(-0.75%)
May 15, 2006	82.87	83.39	82.13	83.08	421,859	-0.65(-0.77%)
May 12, 2006	85.21	85.52	83.63	83.72	442,255	-1.39(-1.63%)
May 11, 2006	86.79	86.79	85.09	85.11	297,428	-1.35(-1.56%)
May 10, 2006	86.48	87.06	85.88	86.46	282,462	-0.09(-0.10%)
May 09, 2006	85.72	86.72	85.59	86.55	149,961	+0.55(+0.63%)
May 08, 2006	86.57	86.63	85.77	86.01	171,678	-0.01(-0.01%)
May 05, 2006	85.21	86.20	85.11	86.01	199,410	+1.84(+2.19%)
May 04, 2006	83.03	84.34	83.03	84.17	385,762	+1.53(+1.85%)
May 03, 2006	83.47	83.47	82.18	82.65	251,501	-1.82(-2.15%)
May 02, 2006	83.87	84.68	83.42	84.47	468,373	+2.11(+2.57%)
May 01, 2006	83.57	84.10	82.31	82.35	326,628	-0.87(-1.05%)
Apr 28, 2006	82.99	83.91	82.94	83.23	163,754	+0.01(+0.02%)
Apr 27, 2006	81.80	83.31	81.52	83.21	339,688	+1.34(+1.63%)
Apr 26, 2006	81.12	81.88	81.09	81.88	120,908	+0.76(+0.93%)
Apr 25, 2006	81.27	81.52	80.46	81.12	269,843	+0.52(+0.65%)
Apr 24, 2006	79.87	80.68	79.59	80.59	134,848	-0.21(-0.26%)
Apr 21, 2006	80.65	81.04	80.57	80.81	229,197	+0.16(+0.19%)
Apr 20, 2006	79.87	80.89	79.87	80.65	453,700	+0.30(+0.37%)
Apr 19, 2006	79.31	80.42	79.31	80.35	468,520	+0.73(+0.92%)
Apr 18, 2006	78.83	79.72	78.46	79.62	172,998	+1.37(+1.75%)
Apr 17, 2006	78.00	78.71	78.00	78.25	81,143	+0.49(+0.63%)
Apr 13, 2006	77.77	77.83	76.94	77.76	238,735	-0.01(-0.02%)
Apr 12, 2006	78.00	78.18	77.57	77.77	138,809	-0.22(-0.29%)
Apr 11, 2006	78.69	78.76	77.63	78.00	191,634	-1.62(-2.03%)
Apr 10, 2006	79.05	79.85	78.95	79.61	128,538	+0.02(+0.03%)
Apr 07, 2006	81.06	81.17	79.30	79.59	291,266	-2.34(-2.85%)
Apr 06, 2006	81.56	81.93	81.31	81.93	327,802	-0.07(-0.08%)
Apr 05, 2006	81.49	82.10	81.44	82.00	292,146	+1.06(+1.30%)
Apr 04, 2006	80.01	80.96	79.38	80.94	354,361	+2.48(+3.16%)
Apr 03, 2006	77.85	78.89	77.85	78.46	157,885	+0.61(+0.78%)
Mar 31, 2006	78.27	78.28	77.67	77.86	182,683	-0.46(-0.58%)
Mar 30, 2006	77.57	78.58	77.57	78.31	207,628	+1.31(+1.70%)
Mar 29, 2006	76.21	77.11	75.98	77.00	142,918	+1.11(+1.46%)
Mar 28, 2006	76.63	77.02	75.70	75.89	187,525	-1.12(-1.46%)
Mar 27, 2006	77.27	77.39	76.65	77.02	97,137	-0.67(-0.87%)
Mar 24, 2006	77.16	77.83	76.80	77.69	125,457	+0.52(+0.67%)
Mar 23, 2006	78.08	78.31	77.05	77.17	98,311	-1.08(-1.38%)
Mar 22, 2006	77.53	78.37	77.53	78.25	113,131	+0.52(+0.68%)
Mar 21, 2006	78.43	78.69	77.73	77.73	146,586	-1.50(-1.89%)
Mar 20, 2006	79.42	79.54	78.88	79.23	136,608	+0.46(+0.58%)
Mar 17, 2006	78.99	78.99	78.31	78.77	172,705	+1.00(+1.28%)
Mar 16, 2006	77.66	78.07	77.51	77.77	169,770	+0.22(+0.28%)
Mar 15, 2006	77.46	77.71	76.66	77.56	142,184	+0.14(+0.18%)
Mar 14, 2006	76.36	77.58	76.27	77.41	172,705	+1.48(+1.95%)
Mar 13, 2006	75.99	76.20	75.80	75.93	136,755	+0.22(+0.29%)
Mar 10, 2006	73.96	75.78	73.96	75.72	281,875	+2.76(+3.78%)
Mar 09, 2006	73.35	73.70	72.96	72.96	238,882	-0.03(-0.05%)
Mar 08, 2006	72.77	73.37	72.44	72.99	174,319	+0.07(+0.09%)
Mar 07, 2006	73.11	73.43	72.81	72.92	272,924	-1.72(-2.30%)
Mar 06, 2006	75.45	75.45	74.51	74.64	299,923	-0.95(-1.26%)
Mar 03, 2006	75.91	76.04	75.33	75.59	323,107	-1.12(-1.47%)
Mar 02, 2006	76.25	76.79	75.48	76.72	200,438	-0.31(-0.41%)

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.