Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.93	58.07	56.70	57.63	1,184,500	+0.69(+1.21%)
May 30, 2006	57.68	57.68	56.54	56.94	1,058,200	-0.73(-1.27%)
May 26, 2006	57.85	57.97	57.18	57.67	1,002,800	+0.05(+0.09%)
May 25, 2006	57.95	58.17	56.89	57.62	919,800	-0.03(-0.05%)
May 24, 2006	59.60	59.94	56.82	57.65	1,528,800	-2.13(-3.56%)
May 23, 2006	60.75	61.08	59.65	59.78	1,123,600	+1.50(+2.57%)
May 22, 2006	58.00	58.44	56.77	58.28	965,500	-0.44(-0.75%)
May 19, 2006	59.00	59.32	57.88	58.72	989,700	-0.06(-0.10%)
May 18, 2006	60.50	60.76	58.75	58.78	695,600	-1.35(-2.25%)
May 17, 2006	62.05	62.14	59.75	60.13	867,800	-2.17(-3.48%)
May 16, 2006	61.86	62.46	61.41	62.30	758,500	+0.58(+0.94%)
May 15, 2006	62.90	62.90	61.32	61.72	1,252,500	-1.39(-2.20%)
May 12, 2006	65.30	65.32	62.87	63.11	1,006,500	-2.67(-4.06%)
May 11, 2006	67.33	67.34	65.65	65.78	708,700	-1.47(-2.19%)
May 10, 2006	65.80	67.75	65.69	67.25	888,800	+1.99(+3.05%)
May 09, 2006	67.60	68.08	64.80	65.26	1,142,400	-1.28(-1.92%)
May 08, 2006	65.28	67.12	65.08	66.54	1,348,700	+1.27(+1.95%)
May 05, 2006	64.55	65.30	63.74	65.27	636,200	+0.97(+1.51%)
May 04, 2006	63.70	64.72	63.63	64.30	622,000	+0.83(+1.31%)
May 03, 2006	62.90	63.83	62.45	63.47	743,300	+0.36(+0.57%)
May 02, 2006	62.65	63.82	62.65	63.11	534,600	+0.67(+1.07%)
May 01, 2006	63.02	63.96	62.39	62.44	1,020,000	-0.54(-0.86%)
Apr 28, 2006	62.69	63.30	62.28	62.98	620,800	+0.04(+0.06%)
Apr 27, 2006	63.15	63.25	62.55	62.94	792,400	-0.99(-1.55%)
Apr 26, 2006	64.80	65.31	63.45	63.93	831,900	-0.80(-1.24%)
Apr 25, 2006	65.02	65.70	64.34	64.73	803,400	-0.27(-0.42%)
Apr 24, 2006	64.65	65.00	63.79	65.00	784,300	+0.29(+0.45%)
Apr 21, 2006	64.76	64.99	63.83	64.71	758,700	+0.20(+0.31%)
Apr 20, 2006	64.70	65.15	63.81	64.51	614,800	-0.19(-0.29%)
Apr 19, 2006	64.29	64.75	63.43	64.70	743,600	+0.57(+0.89%)
Apr 18, 2006	62.87	64.29	63.07	64.13	814,900	+1.27(+2.02%)
Apr 17, 2006	62.90	63.27	62.50	62.86	689,700	-0.05(-0.08%)
Apr 13, 2006	62.15	63.47	61.93	62.91	752,900	+0.76(+1.22%)
Apr 12, 2006	60.80	62.68	60.80	62.15	1,570,000	+1.59(+2.63%)
Apr 11, 2006	60.48	60.98	60.28	60.56	859,200	+0.06(+0.10%)
Apr 10, 2006	59.90	60.81	59.90	60.50	658,500	-0.10(-0.17%)
Apr 07, 2006	61.68	61.68	60.10	60.60	1,094,800	-0.19(-0.31%)
Apr 06, 2006	60.40	60.94	59.87	60.79	645,000	+0.39(+0.65%)
Apr 05, 2006	60.17	60.40	59.68	60.40	766,600	+0.26(+0.43%)
Apr 04, 2006	59.30	60.18	59.11	60.14	701,500	+0.74(+1.25%)
Apr 03, 2006	59.95	59.99	58.68	59.40	1,582,200	+0.00(+0.00%)
Mar 31, 2006	59.80	60.66	58.80	59.40	685,100	-0.25(-0.42%)
Mar 30, 2006	59.27	59.87	59.12	59.65	1,204,700	+0.38(+0.64%)
Mar 29, 2006	58.40	59.27	58.08	59.27	802,400	+1.80(+3.13%)
Mar 28, 2006	58.30	58.65	57.21	57.47	516,200	-0.82(-1.41%)
Mar 27, 2006	58.18	58.68	58.04	58.29	746,200	+0.11(+0.19%)
Mar 24, 2006	56.55	58.82	56.55	58.18	1,061,200	+2.18(+3.89%)
Mar 23, 2006	56.70	56.70	55.39	56.00	789,300	-0.82(-1.44%)
Mar 22, 2006	55.80	57.02	55.77	56.82	715,200	+0.46(+0.82%)
Mar 21, 2006	56.95	57.37	56.14	56.36	729,200	-0.36(-0.63%)
Mar 20, 2006	55.90	56.95	55.60	56.72	949,200	+0.97(+1.74%)
Mar 17, 2006	55.92	56.00	55.34	55.75	928,900	-0.07(-0.13%)
Mar 16, 2006	55.80	56.84	55.10	55.82	1,178,300	+0.73(+1.33%)
Mar 15, 2006	53.90	55.49	53.69	55.09	729,800	+1.30(+2.42%)
Mar 14, 2006	53.48	54.00	53.05	53.79	909,100	+0.31(+0.58%)
Mar 13, 2006	53.98	54.66	53.40	53.48	892,500	-0.08(-0.15%)
Mar 10, 2006	53.25	53.73	52.66	53.56	665,100	+0.70(+1.32%)
Mar 09, 2006	52.60	53.41	52.48	52.86	730,900	+0.55(+1.05%)
Mar 08, 2006	53.00	53.00	52.31	52.31	610,100	-0.84(-1.58%)
Mar 07, 2006	53.07	53.25	52.57	53.15	643,100	-0.08(-0.15%)
Mar 06, 2006	54.19	54.19	52.91	53.23	314,500	-0.96(-1.77%)
Mar 03, 2006	53.90	54.43	53.43	54.19	838,500	-0.08(-0.15%)
Mar 02, 2006	54.25	54.99	54.06	54.27	834,400	+0.65(+1.21%)

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.