Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.72	54.61	53.72	54.61	1,584	+0.04(+0.07%)
May 30, 2006	54.58	54.58	54.58	54.58	1,581	-0.20(-0.36%)
May 26, 2006	54.55	54.77	54.55	54.77	2,114	-0.81(-1.46%)
May 25, 2006	56.13	56.13	55.59	55.59	659	-0.74(-1.31%)
May 24, 2006	56.32	56.32	56.32	56.32	263	+0.21(+0.37%)
May 23, 2006	56.12	56.12	56.12	56.12	0	+0.00(+0.00%)
May 22, 2006	56.13	56.13	56.12	56.12	527	-0.02(-0.03%)
May 19, 2006	56.13	56.13	56.13	56.13	0	+0.00(+0.00%)
May 18, 2006	56.13	56.13	56.13	56.13	1,647	+0.00(+0.00%)
May 17, 2006	54.37	56.13	54.37	56.13	395	+0.07(+0.12%)
May 16, 2006	56.06	56.06	56.06	56.06	3,691	-0.07(-0.12%)
May 15, 2006	53.86	56.13	53.86	56.13	1,936	+0.17(+0.30%)
May 12, 2006	55.96	55.96	55.96	55.96	131	+0.02(+0.04%)
May 11, 2006	55.94	55.94	55.94	55.94	0	+0.00(+0.00%)
May 10, 2006	56.89	56.89	54.79	55.94	13,578	-0.95(-1.67%)
May 09, 2006	58.70	58.70	54.99	56.89	25,264	-2.28(-3.86%)
May 08, 2006	59.39	59.39	59.17	59.17	263	-0.95(-1.58%)
May 05, 2006	60.12	60.12	60.12	60.12	131	-0.18(-0.30%)
May 04, 2006	59.54	60.30	59.54	60.30	966	+0.24(+0.40%)
May 03, 2006	60.04	60.06	60.04	60.06	1,186	+0.09(+0.15%)
May 02, 2006	60.03	60.03	59.96	59.97	395	+0.14(+0.24%)
May 01, 2006	59.83	59.83	59.83	59.83	0	+0.00(+0.00%)
Apr 28, 2006	60.64	60.65	59.83	59.83	790	-0.70(-1.15%)
Apr 27, 2006	60.52	60.52	60.52	60.52	0	+0.00(+0.00%)
Apr 26, 2006	60.30	60.52	60.30	60.52	533	+0.59(+0.99%)
Apr 25, 2006	59.93	59.93	59.93	59.93	131	-0.33(-0.55%)
Apr 24, 2006	61.25	61.25	59.28	60.27	694	-0.99(-1.61%)
Apr 21, 2006	60.20	61.25	59.75	61.25	1,976	+0.99(+1.64%)
Apr 20, 2006	60.27	60.27	60.27	60.27	131	+0.34(+0.57%)
Apr 19, 2006	60.68	61.10	59.92	59.92	1,676	-0.76(-1.25%)
Apr 18, 2006	61.37	61.37	59.92	60.68	758	+0.62(+1.03%)
Apr 17, 2006	60.20	60.20	60.06	60.06	794	-0.01(-0.01%)
Apr 13, 2006	60.42	60.42	60.03	60.07	1,054	-1.34(-2.18%)
Apr 12, 2006	61.41	61.41	61.41	61.41	131	+1.47(+2.44%)
Apr 11, 2006	58.23	60.91	58.23	59.95	2,015	-0.30(-0.49%)
Apr 10, 2006	59.99	60.24	59.97	60.24	994	-0.68(-1.12%)
Apr 07, 2006	60.93	60.93	60.93	60.93	0	+0.00(+0.00%)
Apr 06, 2006	61.02	62.20	60.36	60.93	1,026	+1.00(+1.67%)
Apr 05, 2006	59.92	59.92	59.92	59.92	0	+0.00(+0.00%)
Apr 04, 2006	59.92	59.92	58.22	59.92	1,583	+0.00(+0.00%)
Apr 03, 2006	59.89	60.49	59.60	59.92	1,799	+0.01(+0.01%)
Mar 31, 2006	59.54	59.95	59.54	59.92	696	+0.38(+0.64%)
Mar 30, 2006	59.54	59.54	59.54	59.54	296	+0.33(+0.56%)
Mar 29, 2006	59.12	59.24	59.12	59.20	2,268	+0.98(+1.68%)
Mar 28, 2006	58.23	58.23	58.23	58.23	131	+0.08(+0.14%)
Mar 27, 2006	58.82	59.02	58.14	58.14	2,682	+0.24(+0.42%)
Mar 24, 2006	59.17	59.17	57.90	57.90	1,650	-1.05(-1.78%)
Mar 23, 2006	58.95	58.95	58.95	58.95	131	+0.54(+0.93%)
Mar 22, 2006	58.23	58.99	58.23	58.41	3,032	+0.19(+0.33%)
Mar 21, 2006	58.17	58.22	58.17	58.22	433	-0.06(-0.10%)
Mar 20, 2006	58.28	58.28	58.28	58.28	131	-0.17(-0.30%)
Mar 17, 2006	58.45	58.45	58.45	58.45	263	+1.01(+1.76%)
Mar 16, 2006	57.44	57.44	57.44	57.44	0	+0.00(+0.00%)
Mar 15, 2006	56.91	57.54	56.91	57.44	1,054	-0.20(-0.36%)
Mar 14, 2006	56.89	57.72	56.89	57.65	3,309	+0.76(+1.33%)
Mar 13, 2006	57.63	57.64	56.89	56.89	794	-0.07(-0.12%)
Mar 10, 2006	57.53	57.53	56.96	56.96	286	-0.03(-0.05%)
Mar 09, 2006	56.99	56.99	56.99	56.99	3,295	-0.89(-1.53%)
Mar 08, 2006	58.38	58.41	56.18	57.88	2,241	-0.14(-0.25%)
Mar 07, 2006	57.90	58.23	57.90	58.02	2,176	-0.30(-0.52%)
Mar 06, 2006	58.22	60.68	56.93	58.32	6,560	+0.11(+0.18%)
Mar 03, 2006	58.03	58.22	58.03	58.22	263	+0.27(+0.46%)
Mar 02, 2006	57.95	57.95	57.95	57.95	263	+0.43(+0.75%)

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.