Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	54.32	54.97	53.91	54.60	856,200	+0.60(+1.11%)
May 30, 2006	54.73	54.91	53.68	54.00	716,300	-0.73(-1.33%)
May 26, 2006	53.95	54.73	53.38	54.73	997,600	+1.05(+1.96%)
May 25, 2006	54.07	54.19	53.22	53.68	854,200	+0.16(+0.30%)
May 24, 2006	53.66	53.87	52.00	53.52	1,189,700	-0.10(-0.19%)
May 23, 2006	54.47	54.80	53.62	53.62	742,800	-0.67(-1.23%)
May 22, 2006	54.51	54.72	54.06	54.29	1,091,600	-0.32(-0.59%)
May 19, 2006	53.54	54.70	53.21	54.61	1,039,500	+0.93(+1.73%)
May 18, 2006	54.86	55.10	53.50	53.68	1,038,800	-1.30(-2.36%)
May 17, 2006	55.74	55.96	54.93	54.98	1,084,200	-1.26(-2.24%)
May 16, 2006	56.55	56.70	55.93	56.24	725,000	-0.06(-0.11%)
May 15, 2006	56.21	56.63	55.89	56.30	733,800	+0.09(+0.16%)
May 12, 2006	57.00	57.00	55.99	56.21	1,038,300	-0.79(-1.39%)
May 11, 2006	57.40	57.65	56.67	57.00	589,500	-0.40(-0.70%)
May 10, 2006	57.46	57.87	57.25	57.40	499,800	+0.19(+0.33%)
May 09, 2006	57.67	57.67	56.97	57.21	1,072,400	-0.46(-0.80%)
May 08, 2006	58.12	58.24	57.34	57.67	553,900	-0.26(-0.45%)
May 05, 2006	58.00	58.25	57.69	57.93	660,800	+0.33(+0.57%)
May 04, 2006	58.39	58.49	57.45	57.60	749,700	-0.60(-1.03%)
May 03, 2006	57.92	58.43	57.78	58.20	850,900	+0.29(+0.50%)
May 02, 2006	57.50	58.28	57.50	57.91	730,800	+0.82(+1.44%)
May 01, 2006	56.65	57.49	56.60	57.09	1,119,700	-0.11(-0.19%)
Apr 28, 2006	57.67	57.92	56.90	57.20	1,139,400	-0.44(-0.76%)
Apr 27, 2006	58.60	58.93	57.42	57.64	1,147,500	-0.81(-1.39%)
Apr 26, 2006	59.35	59.73	57.52	58.45	1,931,100	-0.90(-1.52%)
Apr 25, 2006	60.32	60.41	59.28	59.35	2,028,700	-0.97(-1.61%)
Apr 24, 2006	59.00	60.35	59.00	60.32	1,839,100	+1.46(+2.48%)
Apr 21, 2006	58.85	58.95	58.39	58.86	1,126,500	+0.39(+0.67%)
Apr 20, 2006	58.00	58.73	57.97	58.47	1,107,200	+0.78(+1.35%)
Apr 19, 2006	57.68	57.99	57.36	57.69	645,300	+0.25(+0.44%)
Apr 18, 2006	55.89	57.50	55.98	57.44	803,800	+1.56(+2.79%)
Apr 17, 2006	55.90	56.75	55.70	55.88	473,400	-0.15(-0.27%)
Apr 13, 2006	55.35	56.08	55.05	56.03	486,100	+0.68(+1.23%)
Apr 12, 2006	55.57	55.90	55.07	55.35	521,100	-0.22(-0.40%)
Apr 11, 2006	56.43	56.96	55.39	55.57	606,700	-0.86(-1.52%)
Apr 10, 2006	55.83	56.70	55.80	56.43	929,100	+0.85(+1.53%)
Apr 07, 2006	56.08	56.60	55.38	55.58	1,039,600	-0.56(-1.00%)
Apr 06, 2006	56.45	56.57	56.01	56.14	676,500	-0.34(-0.60%)
Apr 05, 2006	56.07	56.49	55.74	56.48	599,000	+0.63(+1.13%)
Apr 04, 2006	54.94	56.45	54.67	55.85	807,900	+0.41(+0.74%)
Apr 03, 2006	56.85	56.85	55.39	55.44	804,200	-0.91(-1.61%)
Mar 31, 2006	56.35	56.63	56.10	56.35	807,700	+0.26(+0.46%)
Mar 30, 2006	56.09	56.22	55.52	56.09	583,500	-0.08(-0.14%)
Mar 29, 2006	54.70	56.17	54.70	56.17	1,040,000	+1.47(+2.69%)
Mar 28, 2006	54.73	55.39	54.50	54.70	1,033,800	-0.03(-0.05%)
Mar 27, 2006	54.35	54.86	54.10	54.73	459,400	+0.18(+0.33%)
Mar 24, 2006	54.60	54.96	54.21	54.55	573,800	-0.05(-0.09%)
Mar 23, 2006	55.06	55.32	54.27	54.60	856,200	-0.50(-0.91%)
Mar 22, 2006	54.70	55.14	54.70	55.10	1,319,500	+0.34(+0.62%)
Mar 21, 2006	54.50	55.06	54.48	54.76	1,202,700	+0.33(+0.61%)
Mar 20, 2006	54.75	54.80	54.16	54.43	541,900	+0.05(+0.09%)
Mar 17, 2006	54.20	54.79	53.96	54.38	1,111,900	+0.78(+1.46%)
Mar 16, 2006	53.15	53.86	53.10	53.60	700,100	+0.35(+0.66%)
Mar 15, 2006	53.10	53.30	52.84	53.25	615,200	+0.15(+0.28%)
Mar 14, 2006	52.50	53.10	52.46	53.10	532,000	+0.37(+0.70%)
Mar 13, 2006	52.32	52.93	52.23	52.73	925,300	+0.29(+0.55%)
Mar 10, 2006	51.84	52.58	51.37	52.44	692,700	+0.59(+1.14%)
Mar 09, 2006	52.02	52.39	51.78	51.85	497,600	-0.35(-0.67%)
Mar 08, 2006	52.35	52.45	51.73	52.20	380,600	-0.27(-0.51%)
Mar 07, 2006	52.05	52.50	51.80	52.47	683,700	+0.37(+0.71%)
Mar 06, 2006	52.75	52.85	51.51	52.10	430,000	-0.87(-1.64%)
Mar 03, 2006	52.62	53.76	52.62	52.97	669,100	+0.12(+0.23%)
Mar 02, 2006	53.11	53.20	52.47	52.85	1,031,200	-0.27(-0.51%)

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.