Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	63.50	64.98	63.00	64.71	516,802	+1.42(+2.24%)
May 30, 2006	62.75	63.49	62.20	63.29	73,173	+1.29(+2.08%)
May 26, 2006	62.00	62.75	61.40	62.00	25,734	+0.62(+1.01%)
May 25, 2006	60.05	62.10	60.05	61.38	6,107	+0.16(+0.26%)
May 24, 2006	63.13	63.15	60.85	61.22	19,961	-1.91(-3.03%)
May 23, 2006	60.75	63.42	60.37	63.13	14,265	-0.08(-0.13%)
May 22, 2006	63.21	63.21	63.21	63.21	0	+0.00(+0.00%)
May 19, 2006	62.10	63.21	62.00	63.21	21,559	+0.41(+0.65%)
May 18, 2006	64.33	64.39	62.65	62.80	7,736	-0.39(-0.62%)
May 17, 2006	65.25	65.29	63.00	63.19	4,866	-2.26(-3.45%)
May 16, 2006	65.57	65.65	65.45	65.45	7,436	-0.39(-0.59%)
May 15, 2006	66.19	66.19	65.50	65.84	24,688	+0.09(+0.14%)
May 12, 2006	65.25	66.14	64.60	65.75	14,827	+0.30(+0.46%)
May 11, 2006	63.33	66.45	63.33	65.45	32,549	+2.53(+4.02%)
May 10, 2006	62.92	63.19	62.36	62.92	10,973	+0.45(+0.72%)
May 09, 2006	62.78	62.82	62.12	62.47	29,976	-0.40(-0.64%)
May 08, 2006	63.25	63.40	62.75	62.87	29,736	-0.03(-0.05%)
May 05, 2006	62.79	63.46	62.66	62.90	12,028	-0.15(-0.24%)
May 04, 2006	63.50	63.50	62.86	63.05	2,224	+0.04(+0.06%)
May 03, 2006	61.24	63.01	61.24	63.01	7,665	+1.97(+3.23%)
May 02, 2006	58.30	61.26	58.30	61.04	65,128	+0.83(+1.38%)
May 01, 2006	59.50	60.30	59.50	60.21	17,414	+0.41(+0.69%)
Apr 28, 2006	59.80	59.80	59.80	59.80	0	-0.95(-1.56%)
Apr 27, 2006	62.00	62.05	60.75	60.75	6,255	-2.02(-3.22%)
Apr 26, 2006	62.80	63.36	62.62	62.77	9,268	-0.42(-0.66%)
Apr 25, 2006	63.00	63.19	62.57	63.19	7,295	+0.35(+0.56%)
Apr 24, 2006	63.23	63.39	62.51	62.84	4,975	-0.39(-0.62%)
Apr 21, 2006	63.59	63.80	63.23	63.23	47,006	-0.73(-1.14%)
Apr 20, 2006	64.75	64.75	63.96	63.96	2,207	-0.99(-1.52%)
Apr 19, 2006	64.00	65.72	63.82	64.95	7,234	+1.05(+1.64%)
Apr 18, 2006	63.99	63.99	63.64	63.90	1,859	-0.09(-0.14%)
Apr 17, 2006	63.67	64.39	63.67	63.99	8,010	-0.37(-0.57%)
Apr 13, 2006	60.75	65.47	60.75	64.36	16,923	+3.00(+4.89%)
Apr 12, 2006	59.75	61.46	59.75	61.36	34,160	+1.66(+2.78%)
Apr 11, 2006	59.50	59.78	59.33	59.70	79,092	-0.44(-0.73%)
Apr 10, 2006	60.00	60.42	59.55	60.14	7,521	+0.46(+0.77%)
Apr 07, 2006	58.95	59.69	58.78	59.68	6,757	+0.92(+1.57%)
Apr 06, 2006	59.45	59.45	58.71	58.76	5,057	-0.51(-0.86%)
Apr 05, 2006	60.96	60.96	59.04	59.27	26,711	-0.53(-0.89%)
Apr 04, 2006	58.50	60.29	58.50	59.80	11,558	+0.97(+1.65%)
Apr 03, 2006	57.94	59.45	57.80	58.83	19,300	+1.03(+1.78%)
Mar 31, 2006	57.50	57.80	57.50	57.80	52,666	+0.35(+0.61%)
Mar 30, 2006	57.12	57.45	57.00	57.45	55,818	+0.33(+0.58%)
Mar 29, 2006	56.82	57.12	56.82	57.12	41,914	+0.51(+0.90%)
Mar 28, 2006	57.07	57.31	56.55	56.61	111,839	-0.33(-0.58%)
Mar 27, 2006	57.40	57.45	56.70	56.94	37,636	+0.24(+0.42%)
Mar 24, 2006	57.39	57.48	56.35	56.70	29,417	-1.52(-2.61%)
Mar 21, 2006	59.45	59.45	58.12	58.22	5,024	-0.98(-1.66%)
Mar 20, 2006	60.00	60.00	59.11	59.20	8,775	+0.20(+0.34%)
Mar 17, 2006	59.55	59.79	58.88	59.00	24,184	+0.13(+0.22%)
Mar 16, 2006	59.00	60.16	58.64	58.87	11,260	+1.37(+2.38%)
Mar 15, 2006	56.70	57.50	56.64	57.50	5,934	+0.80(+1.41%)
Mar 14, 2006	57.15	57.15	56.52	56.70	4,716	-0.84(-1.46%)
Mar 13, 2006	56.85	57.55	56.85	57.54	64,583	+0.67(+1.18%)
Mar 10, 2006	56.90	57.50	56.78	56.87	57,688	+0.07(+0.12%)
Mar 09, 2006	56.80	56.94	56.63	56.80	10,391	-0.10(-0.18%)
Mar 08, 2006	56.89	57.05	56.89	56.90	5,326	-0.04(-0.07%)
Mar 07, 2006	56.90	56.94	56.70	56.94	3,179	+0.21(+0.37%)
Mar 06, 2006	57.30	57.30	56.73	56.73	6,800	-0.29(-0.51%)
Mar 03, 2006	55.96	57.49	55.90	57.02	58,281	+1.17(+2.09%)
Mar 02, 2006	55.55	55.93	55.55	55.85	1,876	+0.73(+1.32%)

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.