Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.30	56.95	56.30	56.95	3,913,279	+0.89(+1.59%)
May 30, 2006	56.72	56.72	55.70	56.06	2,510,566	-1.24(-2.16%)
May 26, 2006	57.29	58.30	57.07	57.30	1,819,466	+0.18(+0.31%)
May 25, 2006	57.99	58.21	56.73	57.12	3,701,002	-1.68(-2.87%)
May 24, 2006	58.13	59.04	57.62	58.80	3,797,365	+0.74(+1.27%)
May 23, 2006	58.35	59.10	58.06	58.06	1,939,760	-0.06(-0.10%)
May 22, 2006	58.79	59.00	57.47	58.12	2,520,929	-1.23(-2.07%)
May 19, 2006	59.06	59.81	59.04	59.35	1,920,102	+0.63(+1.07%)
May 18, 2006	59.12	59.65	58.72	58.72	1,958,883	-0.20(-0.33%)
May 17, 2006	58.78	59.61	58.62	58.91	2,192,953	-0.42(-0.71%)
May 16, 2006	59.63	60.46	59.20	59.34	2,049,477	-0.99(-1.64%)
May 15, 2006	59.11	60.54	58.83	60.33	3,122,397	-0.11(-0.19%)
May 12, 2006	61.76	61.77	59.57	60.44	2,905,206	-1.32(-2.14%)
May 11, 2006	62.47	62.77	61.08	61.76	2,963,537	-0.87(-1.39%)
May 10, 2006	62.37	63.15	62.25	62.63	2,088,898	-0.61(-0.96%)
May 09, 2006	62.90	63.46	62.81	63.24	1,677,806	+0.38(+0.61%)
May 08, 2006	62.01	63.54	62.01	62.86	2,009,414	+0.53(+0.86%)
May 05, 2006	62.39	62.57	62.01	62.32	1,633,257	+0.51(+0.82%)
May 04, 2006	61.52	62.24	60.23	61.82	2,934,158	+0.31(+0.50%)
May 03, 2006	61.11	61.85	60.42	61.51	1,580,481	+0.16(+0.26%)
May 02, 2006	62.12	62.18	61.01	61.35	2,425,528	-0.76(-1.22%)
May 01, 2006	61.45	63.14	61.43	62.11	2,714,937	+0.83(+1.36%)
Apr 28, 2006	60.98	61.44	60.86	61.27	2,618,361	+0.46(+0.75%)
Apr 27, 2006	60.75	61.28	60.20	60.81	2,207,803	+0.09(+0.15%)
Apr 26, 2006	60.29	61.30	60.29	60.72	2,313,353	+0.33(+0.54%)
Apr 25, 2006	59.58	60.84	59.54	60.39	2,632,356	+1.03(+1.73%)
Apr 24, 2006	59.19	59.41	58.03	59.36	2,209,192	+0.39(+0.67%)
Apr 21, 2006	59.58	59.83	58.50	58.97	3,420,567	-0.21(-0.35%)
Apr 20, 2006	58.61	59.44	58.47	59.18	3,424,947	+0.84(+1.44%)
Apr 19, 2006	57.07	58.60	56.34	58.33	3,585,516	+1.56(+2.75%)
Apr 18, 2006	56.07	57.08	56.05	56.77	2,096,163	+0.85(+1.52%)
Apr 17, 2006	55.62	56.54	55.39	55.92	1,991,360	+0.22(+0.40%)
Apr 13, 2006	55.45	55.70	55.23	55.69	1,538,176	+0.24(+0.44%)
Apr 12, 2006	54.61	55.53	54.60	55.45	2,430,335	+1.03(+1.89%)
Apr 11, 2006	54.74	54.88	53.76	54.42	2,198,615	-0.31(-0.56%)
Apr 10, 2006	56.07	56.07	54.68	54.73	1,994,992	-1.44(-2.57%)
Apr 07, 2006	56.71	57.71	56.08	56.17	1,580,375	-0.46(-0.81%)
Apr 06, 2006	54.68	56.86	54.68	56.63	3,196,218	+0.84(+1.51%)
Apr 05, 2006	57.13	57.13	55.54	55.79	2,249,361	+0.33(+0.59%)
Apr 04, 2006	55.58	55.98	55.04	55.46	2,557,573	-0.22(-0.39%)
Apr 03, 2006	57.39	57.39	55.35	55.68	1,878,865	-0.87(-1.54%)
Mar 31, 2006	57.10	57.49	56.55	56.55	928,055	-0.74(-1.29%)
Mar 30, 2006	57.33	58.03	56.92	57.29	1,247,805	-0.16(-0.28%)
Mar 29, 2006	57.03	58.03	57.03	57.45	1,034,567	+0.63(+1.10%)
Mar 28, 2006	56.86	57.88	56.27	56.82	1,754,725	-0.28(-0.49%)
Mar 27, 2006	57.67	57.95	57.01	57.10	1,484,332	+0.17(+0.30%)
Mar 24, 2006	57.26	57.71	56.77	56.93	1,173,663	-0.54(-0.94%)
Mar 23, 2006	57.41	57.90	57.22	57.47	1,354,210	-0.11(-0.20%)
Mar 22, 2006	56.63	57.78	56.63	57.59	1,250,155	-0.20(-0.34%)
Mar 21, 2006	58.54	58.55	57.32	57.78	1,624,390	-0.52(-0.90%)
Mar 20, 2006	58.71	58.76	57.90	58.31	1,183,064	-0.39(-0.67%)
Mar 17, 2006	58.92	59.10	58.54	58.70	1,333,057	+0.19(+0.32%)
Mar 16, 2006	58.27	58.90	58.18	58.51	1,456,556	+0.37(+0.64%)
Mar 15, 2006	57.98	58.29	57.13	58.14	1,434,334	+0.33(+0.57%)
Mar 14, 2006	57.19	57.83	56.99	57.81	1,418,951	+0.36(+0.62%)
Mar 13, 2006	57.99	58.08	57.27	57.45	2,013,688	-0.51(-0.89%)
Mar 10, 2006	56.95	57.99	56.71	57.97	2,071,698	+1.03(+1.81%)
Mar 09, 2006	56.42	57.06	55.96	56.94	1,566,914	+0.51(+0.91%)
Mar 08, 2006	55.69	56.49	55.69	56.42	1,078,689	+0.57(+1.02%)
Mar 07, 2006	55.98	56.28	55.51	55.85	1,530,270	-0.04(-0.07%)
Mar 06, 2006	56.45	56.54	55.78	55.89	1,013,307	-0.56(-0.99%)
Mar 03, 2006	56.21	56.89	55.73	56.45	1,932,602	+0.11(+0.20%)
Mar 02, 2006	56.30	56.81	55.65	56.34	2,242,310	+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.