Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.74	54.64	53.74	54.64	1,583	+0.04(+0.07%)
May 30, 2006	54.60	54.60	54.60	54.60	1,581	-0.20(-0.36%)
May 26, 2006	54.57	54.80	54.57	54.80	2,113	-0.81(-1.46%)
May 25, 2006	56.15	56.15	55.61	55.61	658	-0.74(-1.31%)
May 24, 2006	56.35	56.35	56.35	56.35	263	+0.21(+0.37%)
May 23, 2006	56.14	56.14	56.14	56.14	0	+0.00(+0.00%)
May 22, 2006	56.15	56.15	56.14	56.14	527	-0.02(-0.03%)
May 19, 2006	56.15	56.15	56.15	56.15	0	+0.00(+0.00%)
May 18, 2006	56.15	56.15	56.15	56.15	1,647	+0.00(+0.00%)
May 17, 2006	54.39	56.15	54.39	56.15	395	+0.07(+0.12%)
May 16, 2006	56.09	56.09	56.08	56.09	3,689	-0.07(-0.12%)
May 15, 2006	53.89	56.15	53.89	56.15	1,935	+0.17(+0.30%)
May 12, 2006	55.99	55.99	55.99	55.99	131	+0.02(+0.04%)
May 11, 2006	55.96	55.96	55.96	55.96	0	+0.00(+0.00%)
May 10, 2006	56.91	56.91	54.81	55.96	13,573	-0.95(-1.67%)
May 09, 2006	58.73	58.73	55.02	56.91	25,254	-2.28(-3.86%)
May 08, 2006	59.41	59.41	59.20	59.20	263	-0.95(-1.58%)
May 05, 2006	60.15	60.15	60.15	60.15	131	-0.18(-0.30%)
May 04, 2006	59.57	60.33	59.57	60.33	965	+0.24(+0.40%)
May 03, 2006	60.06	60.09	60.06	60.09	1,186	+0.09(+0.15%)
May 02, 2006	60.06	60.06	59.99	59.99	395	+0.14(+0.24%)
May 01, 2006	59.85	59.85	59.85	59.85	0	+0.00(+0.00%)
Apr 28, 2006	60.66	60.67	59.85	59.85	790	-0.70(-1.15%)
Apr 27, 2006	60.55	60.55	60.55	60.55	0	+0.00(+0.00%)
Apr 26, 2006	60.33	60.55	60.33	60.55	533	+0.59(+0.99%)
Apr 25, 2006	59.96	59.96	59.96	59.96	131	-0.33(-0.55%)
Apr 24, 2006	61.28	61.28	59.30	60.29	694	-0.99(-1.61%)
Apr 21, 2006	60.22	61.28	59.77	61.28	1,975	+0.99(+1.64%)
Apr 20, 2006	60.29	60.29	60.29	60.29	131	+0.34(+0.57%)
Apr 19, 2006	60.70	61.13	59.95	59.95	1,676	-0.76(-1.25%)
Apr 18, 2006	61.40	61.40	59.95	60.71	757	+0.62(+1.03%)
Apr 17, 2006	60.23	60.23	60.09	60.09	794	-0.01(-0.01%)
Apr 13, 2006	60.45	60.45	60.05	60.09	1,054	-1.34(-2.18%)
Apr 12, 2006	61.44	61.44	61.44	61.44	131	+1.47(+2.44%)
Apr 11, 2006	58.26	60.94	58.26	59.97	2,014	-0.30(-0.49%)
Apr 10, 2006	60.02	60.27	59.99	60.27	993	-0.68(-1.12%)
Apr 07, 2006	60.95	60.95	60.95	60.95	0	+0.00(+0.00%)
Apr 06, 2006	61.04	62.23	60.39	60.95	1,026	+1.00(+1.67%)
Apr 05, 2006	59.95	59.95	59.95	59.95	0	+0.00(+0.00%)
Apr 04, 2006	59.95	59.95	58.24	59.95	1,582	+0.00(+0.00%)
Apr 03, 2006	59.91	60.51	59.62	59.95	1,798	+0.01(+0.01%)
Mar 31, 2006	59.57	59.98	59.57	59.94	695	+0.38(+0.64%)
Mar 30, 2006	59.57	59.57	59.56	59.56	296	+0.33(+0.56%)
Mar 29, 2006	59.14	59.27	59.14	59.23	2,267	+0.98(+1.68%)
Mar 28, 2006	58.25	58.25	58.25	58.25	131	+0.08(+0.14%)
Mar 27, 2006	58.84	59.04	58.17	58.17	2,681	+0.24(+0.42%)
Mar 24, 2006	59.19	59.19	57.92	57.92	1,649	-1.05(-1.78%)
Mar 23, 2006	58.97	58.97	58.97	58.97	131	+0.54(+0.93%)
Mar 22, 2006	58.25	59.02	58.25	58.43	3,030	+0.19(+0.33%)
Mar 21, 2006	58.20	58.24	58.20	58.24	433	-0.06(-0.10%)
Mar 20, 2006	58.30	58.30	58.30	58.30	131	-0.17(-0.30%)
Mar 17, 2006	58.47	58.48	58.47	58.48	263	+1.01(+1.76%)
Mar 16, 2006	57.47	57.47	57.47	57.47	0	+0.00(+0.00%)
Mar 15, 2006	56.93	57.56	56.93	57.47	1,054	-0.20(-0.36%)
Mar 14, 2006	56.91	57.74	56.91	57.67	3,307	+0.76(+1.33%)
Mar 13, 2006	57.66	57.66	56.91	56.91	794	-0.07(-0.12%)
Mar 10, 2006	57.56	57.56	56.98	56.98	285	-0.03(-0.05%)
Mar 09, 2006	57.01	57.01	57.01	57.01	3,294	-0.89(-1.53%)
Mar 08, 2006	58.41	58.43	56.21	57.90	2,240	-0.14(-0.25%)
Mar 07, 2006	57.92	58.25	57.92	58.04	2,175	-0.30(-0.52%)
Mar 06, 2006	58.24	60.71	56.95	58.35	6,557	+0.11(+0.18%)
Mar 03, 2006	58.05	58.24	58.05	58.24	263	+0.27(+0.46%)
Mar 02, 2006	57.98	57.98	57.98	57.98	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.