Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	60.15	60.84	60.15	60.84	3,663,000	+0.95(+1.59%)
May 30, 2006	60.60	60.60	59.51	59.89	2,350,000	-1.32(-2.16%)
May 26, 2006	61.20	62.28	60.97	61.21	1,703,100	+0.19(+0.31%)
May 25, 2006	61.95	62.19	60.61	61.02	3,464,300	-1.80(-2.87%)
May 24, 2006	62.10	63.07	61.55	62.82	3,554,500	+0.79(+1.27%)
May 23, 2006	62.34	63.14	62.03	62.03	1,815,700	-0.06(-0.10%)
May 22, 2006	62.81	63.03	61.40	62.09	2,359,700	-1.31(-2.07%)
May 19, 2006	63.10	63.90	63.07	63.40	1,797,300	+0.67(+1.07%)
May 18, 2006	63.16	63.73	62.73	62.73	1,833,600	-0.21(-0.33%)
May 17, 2006	62.80	63.68	62.63	62.94	2,052,700	-0.45(-0.71%)
May 16, 2006	63.70	64.59	63.25	63.39	1,918,400	-1.06(-1.64%)
May 15, 2006	63.15	64.68	62.85	64.45	2,922,700	-0.12(-0.19%)
May 12, 2006	65.98	65.99	63.64	64.57	2,719,400	-1.41(-2.14%)
May 11, 2006	66.74	67.06	65.25	65.98	2,774,000	-0.93(-1.39%)
May 10, 2006	66.63	67.47	66.50	66.91	1,955,300	-0.65(-0.96%)
May 09, 2006	67.20	67.80	67.10	67.56	1,570,500	+0.41(+0.61%)
May 08, 2006	66.25	67.88	66.25	67.15	1,880,900	+0.57(+0.86%)
May 05, 2006	66.65	66.84	66.25	66.58	1,528,800	+0.54(+0.82%)
May 04, 2006	65.72	66.49	64.35	66.04	2,746,500	+0.33(+0.50%)
May 03, 2006	65.29	66.08	64.55	65.71	1,479,400	+0.17(+0.26%)
May 02, 2006	66.36	66.43	65.18	65.54	2,270,400	-0.81(-1.22%)
May 01, 2006	65.65	67.45	65.63	66.35	2,541,300	+0.89(+1.36%)
Apr 28, 2006	65.15	65.64	65.02	65.46	2,450,900	+0.49(+0.75%)
Apr 27, 2006	64.90	65.47	64.31	64.97	2,066,600	+0.10(+0.15%)
Apr 26, 2006	64.41	65.49	64.41	64.87	2,165,400	+0.35(+0.54%)
Apr 25, 2006	63.65	65.00	63.61	64.52	2,464,000	+1.10(+1.73%)
Apr 24, 2006	63.23	63.47	61.99	63.42	2,067,900	+0.42(+0.67%)
Apr 21, 2006	63.65	63.92	62.50	63.00	3,201,800	-0.22(-0.35%)
Apr 20, 2006	62.61	63.50	62.46	63.22	3,205,900	+0.90(+1.44%)
Apr 19, 2006	60.97	62.60	60.19	62.32	3,356,200	+1.67(+2.75%)
Apr 18, 2006	59.90	60.98	59.88	60.65	1,962,100	+0.91(+1.52%)
Apr 17, 2006	59.42	60.40	59.17	59.74	1,864,000	+0.24(+0.40%)
Apr 13, 2006	59.24	59.51	59.00	59.50	1,439,800	+0.26(+0.44%)
Apr 12, 2006	58.34	59.32	58.33	59.24	2,274,900	+1.10(+1.89%)
Apr 11, 2006	58.48	58.63	57.43	58.14	2,058,000	-0.33(-0.56%)
Apr 10, 2006	59.90	59.90	58.42	58.47	1,867,400	-1.54(-2.57%)
Apr 07, 2006	60.59	61.65	59.91	60.01	1,479,300	-0.49(-0.81%)
Apr 06, 2006	58.42	60.75	58.42	60.50	2,991,800	+0.90(+1.51%)
Apr 05, 2006	61.03	61.03	59.34	59.60	2,105,500	+0.35(+0.59%)
Apr 04, 2006	59.38	59.81	58.80	59.25	2,394,000	-0.23(-0.39%)
Apr 03, 2006	61.31	61.31	59.13	59.48	1,758,700	-0.93(-1.54%)
Mar 31, 2006	61.00	61.42	60.41	60.41	868,700	-0.79(-1.29%)
Mar 30, 2006	61.25	61.99	60.81	61.20	1,168,000	-0.17(-0.28%)
Mar 29, 2006	60.93	62.00	60.93	61.37	968,400	+0.67(+1.10%)
Mar 28, 2006	60.75	61.84	60.12	60.70	1,642,500	-0.30(-0.49%)
Mar 27, 2006	61.61	61.91	60.90	61.00	1,389,400	+0.18(+0.30%)
Mar 24, 2006	61.17	61.65	60.65	60.82	1,098,600	-0.58(-0.94%)
Mar 23, 2006	61.33	61.86	61.13	61.40	1,267,600	-0.12(-0.20%)
Mar 22, 2006	60.50	61.73	60.50	61.52	1,170,200	-0.21(-0.34%)
Mar 21, 2006	62.54	62.55	61.24	61.73	1,520,500	-0.56(-0.90%)
Mar 20, 2006	62.72	62.78	61.86	62.29	1,107,400	-0.42(-0.67%)
Mar 17, 2006	62.95	63.14	62.54	62.71	1,247,800	+0.20(+0.32%)
Mar 16, 2006	62.25	62.92	62.15	62.51	1,363,400	+0.40(+0.64%)
Mar 15, 2006	61.94	62.27	61.03	62.11	1,342,600	+0.35(+0.57%)
Mar 14, 2006	61.10	61.78	60.88	61.76	1,328,200	+0.38(+0.62%)
Mar 13, 2006	61.95	62.05	61.18	61.38	1,884,900	-0.55(-0.89%)
Mar 10, 2006	60.84	61.95	60.59	61.93	1,939,200	+1.10(+1.81%)
Mar 09, 2006	60.28	60.96	59.78	60.83	1,466,700	+0.55(+0.91%)
Mar 08, 2006	59.50	60.35	59.50	60.28	1,009,700	+0.61(+1.02%)
Mar 07, 2006	59.80	60.13	59.30	59.67	1,432,400	-0.04(-0.07%)
Mar 06, 2006	60.31	60.40	59.59	59.71	948,500	-0.60(-0.99%)
Mar 03, 2006	60.05	60.78	59.54	60.31	1,809,000	+0.12(+0.20%)
Mar 02, 2006	60.15	60.69	59.45	60.19	2,098,900	+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.