Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.63	62.64	62.31	62.40	217,490	-0.12(-0.19%)
May 30, 2006	62.64	62.65	62.49	62.52	247,822	-0.14(-0.22%)
May 26, 2006	62.67	62.75	62.60	62.65	136,327	+0.01(+0.01%)
May 25, 2006	62.76	62.77	62.59	62.65	141,160	-0.08(-0.13%)
May 24, 2006	62.76	62.86	62.53	62.73	200,990	+0.07(+0.11%)
May 23, 2006	62.52	62.70	62.52	62.67	98,662	-0.04(-0.07%)
May 22, 2006	62.76	62.98	62.63	62.71	118,827	+0.04(+0.06%)
May 19, 2006	62.61	62.78	62.57	62.67	114,161	-0.03(-0.05%)
May 18, 2006	62.34	62.70	62.34	62.70	114,828	+0.40(+0.64%)
May 17, 2006	62.30	62.34	61.99	62.31	213,157	-0.20(-0.32%)
May 16, 2006	62.28	62.52	62.28	62.50	175,992	+0.23(+0.37%)
May 15, 2006	62.11	62.34	62.11	62.28	114,161	+0.05(+0.09%)
May 12, 2006	62.28	62.32	62.10	62.22	185,324	-0.16(-0.25%)
May 11, 2006	62.40	62.43	62.28	62.38	134,827	-0.11(-0.17%)
May 10, 2006	62.41	62.64	62.40	62.49	127,660	+0.04(+0.07%)
May 09, 2006	62.34	62.48	62.34	62.44	180,491	+0.02(+0.04%)
May 08, 2006	62.44	62.49	62.32	62.42	145,160	+0.08(+0.13%)
May 05, 2006	62.40	62.46	62.32	62.34	121,161	+0.07(+0.12%)
May 04, 2006	62.34	62.34	62.13	62.27	144,826	-0.02(-0.04%)
May 03, 2006	62.20	62.38	62.14	62.29	143,160	+0.00(+0.00%)
May 02, 2006	62.19	62.40	62.19	62.29	127,660	+0.10(+0.15%)
May 01, 2006	62.41	62.49	62.17	62.20	121,327	-0.59(-0.95%)
Apr 28, 2006	62.74	62.82	62.67	62.79	149,493	+0.14(+0.23%)
Apr 27, 2006	62.52	62.85	62.45	62.65	123,827	+0.11(+0.18%)
Apr 26, 2006	62.56	62.61	62.44	62.53	288,486	-0.07(-0.12%)
Apr 25, 2006	62.92	62.92	62.56	62.61	155,159	-0.30(-0.48%)
Apr 24, 2006	62.82	62.99	62.74	62.91	136,993	+0.13(+0.20%)
Apr 21, 2006	62.78	62.82	62.62	62.78	140,326	+0.12(+0.19%)
Apr 20, 2006	62.72	62.74	62.58	62.66	105,661	-0.03(-0.05%)
Apr 19, 2006	62.61	62.70	62.56	62.69	145,326	-0.04(-0.07%)
Apr 18, 2006	62.58	62.76	62.52	62.73	127,827	+0.25(+0.40%)
Apr 17, 2006	62.37	62.61	62.05	62.48	183,825	-0.01(-0.02%)
Apr 13, 2006	62.61	62.58	62.28	62.49	167,492	-0.12(-0.19%)
Apr 12, 2006	62.82	62.98	62.52	62.61	231,156	-0.20(-0.32%)
Apr 11, 2006	62.70	62.91	62.65	62.81	169,159	+0.18(+0.29%)
Apr 10, 2006	62.80	62.85	62.55	62.63	498,310	-0.14(-0.22%)
Apr 07, 2006	62.89	62.92	62.62	62.77	133,493	-0.25(-0.39%)
Apr 06, 2006	63.12	63.12	62.91	63.01	137,327	-0.23(-0.36%)
Apr 05, 2006	63.26	63.30	63.06	63.24	133,660	+0.21(+0.33%)
Apr 04, 2006	63.08	63.18	62.89	63.03	138,327	+0.00(+0.00%)
Apr 03, 2006	62.88	63.09	62.73	63.03	177,658	-0.15(-0.24%)
Mar 31, 2006	63.40	63.40	63.16	63.18	170,325	-0.14(-0.23%)
Mar 30, 2006	63.42	63.45	63.13	63.33	156,159	-0.19(-0.30%)
Mar 29, 2006	63.58	63.58	63.39	63.52	139,660	-0.06(-0.09%)
Mar 28, 2006	63.61	63.82	63.53	63.58	102,995	-0.30(-0.47%)
Mar 27, 2006	63.73	64.05	63.73	63.88	154,659	+0.00(+0.00%)
Mar 24, 2006	63.85	64.06	63.51	63.88	142,993	+0.16(+0.24%)
Mar 23, 2006	63.84	63.87	63.45	63.72	132,327	-0.04(-0.06%)
Mar 22, 2006	63.78	64.01	63.57	63.76	125,160	-0.01(-0.02%)
Mar 21, 2006	63.76	64.05	63.72	63.77	133,327	-0.24(-0.37%)
Mar 20, 2006	64.05	64.06	63.67	64.01	105,828	+0.07(+0.11%)
Mar 17, 2006	64.00	64.03	63.90	63.94	93,662	-0.06(-0.09%)
Mar 16, 2006	63.67	64.08	63.67	64.00	168,325	+0.35(+0.55%)
Mar 15, 2006	63.72	63.74	63.55	63.65	196,157	-0.10(-0.15%)
Mar 14, 2006	63.60	63.80	63.44	63.75	102,662	+0.41(+0.64%)
Mar 13, 2006	63.30	63.46	63.03	63.34	115,328	-0.08(-0.13%)
Mar 10, 2006	63.29	63.42	63.10	63.42	168,159	+0.16(+0.26%)
Mar 09, 2006	63.21	63.54	63.21	63.26	140,493	-0.01(-0.02%)
Mar 08, 2006	63.34	63.39	63.12	63.27	125,494	+0.03(+0.05%)
Mar 07, 2006	63.42	63.51	63.14	63.24	200,824	-0.03(-0.05%)
Mar 06, 2006	63.63	63.63	63.27	63.27	253,155	-0.33(-0.52%)
Mar 03, 2006	63.84	63.85	63.41	63.60	220,490	-0.12(-0.19%)
Mar 02, 2006	63.90	64.06	63.64	63.72	227,823	-0.29(-0.46%)

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.