Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.47	62.85	62.03	62.56	1,319,147	+0.26(+0.41%)
May 30, 2006	62.73	62.78	62.20	62.31	1,140,534	-14.24(-18.60%)
May 26, 2006	76.97	77.00	76.27	76.55	894,800	+13.72(+21.84%)
May 25, 2006	62.98	62.98	62.40	62.83	1,324,132	+0.34(+0.54%)
May 24, 2006	62.26	63.12	61.98	62.49	2,002,971	+0.20(+0.32%)
May 23, 2006	62.59	62.64	62.03	62.30	1,563,952	-0.11(-0.17%)
May 22, 2006	62.01	62.77	61.73	62.40	1,411,228	+0.40(+0.65%)
May 19, 2006	62.02	62.43	61.67	62.00	1,388,539	+0.48(+0.77%)
May 18, 2006	61.35	62.19	61.35	61.52	1,253,991	-0.56(-0.90%)
May 17, 2006	63.12	63.13	61.85	62.08	1,464,169	-1.26(-1.99%)
May 16, 2006	63.45	63.60	62.84	63.34	781,549	-0.21(-0.34%)
May 15, 2006	62.98	63.75	62.88	63.56	1,071,870	+0.75(+1.19%)
May 12, 2006	62.90	63.31	62.80	62.81	1,112,002	-0.07(-0.10%)
May 11, 2006	63.82	63.82	62.74	62.88	950,008	-0.94(-1.48%)
May 10, 2006	63.66	64.01	63.47	63.82	978,918	-0.12(-0.19%)
May 09, 2006	63.77	64.21	63.53	63.94	1,259,602	+0.17(+0.27%)
May 08, 2006	63.45	64.12	63.35	63.77	1,870,252	+0.41(+0.65%)
May 05, 2006	63.04	63.48	62.75	63.36	1,291,074	+0.52(+0.84%)
May 04, 2006	62.80	63.21	62.73	62.84	1,215,444	+0.23(+0.37%)
May 03, 2006	62.43	62.71	62.14	62.61	1,071,260	-0.09(-0.14%)
May 02, 2006	62.88	63.26	62.66	62.70	1,568,709	+0.16(+0.25%)
May 01, 2006	63.25	63.59	62.50	62.54	1,567,367	-0.85(-1.34%)
Apr 28, 2006	62.10	63.80	62.09	63.39	2,789,765	+0.93(+1.48%)
Apr 27, 2006	60.75	62.96	60.46	62.47	2,385,999	+1.73(+2.85%)
Apr 26, 2006	60.56	60.87	60.49	60.74	1,204,588	+0.21(+0.35%)
Apr 25, 2006	60.79	60.97	60.37	60.52	1,017,465	-0.43(-0.71%)
Apr 24, 2006	60.99	61.14	60.61	60.96	986,847	-0.13(-0.21%)
Apr 21, 2006	61.69	61.69	60.97	61.09	1,383,904	-0.21(-0.35%)
Apr 20, 2006	60.83	61.50	60.70	61.30	1,743,023	+0.48(+0.78%)
Apr 19, 2006	61.80	61.80	60.83	60.83	1,802,064	-1.17(-1.89%)
Apr 18, 2006	60.30	62.35	60.30	62.00	2,749,998	+1.66(+2.76%)
Apr 17, 2006	60.75	60.75	60.01	60.34	1,334,134	-0.17(-0.28%)
Apr 13, 2006	60.20	60.55	59.84	60.51	1,191,292	+0.31(+0.52%)
Apr 12, 2006	60.13	60.43	59.97	60.20	1,020,758	+0.07(+0.11%)
Apr 11, 2006	60.52	60.82	59.98	60.13	1,243,501	-0.18(-0.30%)
Apr 10, 2006	60.61	60.76	60.19	60.31	1,282,535	+0.50(+0.84%)
Apr 07, 2006	60.39	60.65	59.71	59.81	966,842	-0.58(-0.96%)
Apr 06, 2006	60.24	60.46	60.12	60.39	1,513,816	+0.07(+0.11%)
Apr 05, 2006	60.45	60.57	60.01	60.33	979,650	+0.08(+0.14%)
Apr 04, 2006	59.81	60.41	59.61	60.25	1,346,089	+0.61(+1.03%)
Apr 03, 2006	59.93	60.66	59.48	59.63	1,796,330	-0.30(-0.49%)
Mar 31, 2006	60.66	60.93	59.84	59.93	1,581,761	-1.00(-1.64%)
Mar 30, 2006	61.11	61.20	60.58	60.93	1,059,183	+0.02(+0.03%)
Mar 29, 2006	61.76	61.80	60.83	60.91	1,531,382	-0.46(-0.75%)
Mar 28, 2006	61.14	61.45	60.97	61.37	900,605	-13.49(-18.02%)
Mar 27, 2006	74.58	74.96	74.37	74.86	738,300	+13.47(+21.93%)
Mar 24, 2006	61.57	61.81	61.25	61.39	1,329,621	-0.48(-0.78%)
Mar 23, 2006	61.62	61.89	61.48	61.88	1,532,236	+0.11(+0.19%)
Mar 22, 2006	62.40	62.47	61.70	61.76	2,215,100	-0.85(-1.36%)
Mar 21, 2006	62.92	62.92	62.06	62.62	2,392,708	-13.76(-18.02%)
Mar 20, 2006	76.75	76.75	75.70	76.38	1,961,500	+14.67(+23.77%)
Mar 17, 2006	61.48	61.94	61.40	61.71	2,505,421	+0.57(+0.94%)
Mar 16, 2006	61.06	61.18	60.66	61.14	1,422,816	+0.26(+0.43%)
Mar 15, 2006	60.06	60.98	59.93	60.88	1,686,423	+0.83(+1.38%)
Mar 14, 2006	59.84	60.42	59.76	60.05	1,553,583	-13.20(-18.02%)
Mar 13, 2006	73.00	73.70	72.90	73.25	1,273,600	+14.28(+24.22%)
Mar 10, 2006	59.39	59.63	58.97	58.97	999,167	-0.42(-0.70%)
Mar 09, 2006	58.89	59.55	58.77	59.38	1,173,482	+0.36(+0.61%)
Mar 08, 2006	58.57	59.07	58.38	59.02	1,088,825	+0.43(+0.74%)
Mar 07, 2006	58.92	58.92	58.47	58.59	1,069,430	-12.95(-18.10%)
Mar 06, 2006	71.87	71.87	71.32	71.54	771,200	+12.33(+20.82%)
Mar 03, 2006	59.30	59.38	59.11	59.21	1,276,558	-0.20(-0.34%)
Mar 02, 2006	59.35	59.64	59.24	59.42	1,286,805	+0.09(+0.15%)

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.