Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	62.74	63.06	62.23	62.52	4,260,000	+0.08(+0.13%)
May 30, 2006	62.65	63.10	62.07	62.44	3,384,500	-0.16(-0.26%)
May 26, 2006	62.70	62.95	62.28	62.60	2,363,700	+0.21(+0.34%)
May 25, 2006	62.39	62.70	61.75	62.39	2,757,600	+0.33(+0.53%)
May 24, 2006	62.62	63.00	61.75	62.06	4,752,900	-0.43(-0.69%)
May 23, 2006	62.98	63.35	62.49	62.49	3,585,300	-0.45(-0.71%)
May 22, 2006	62.70	63.38	62.15	62.94	3,047,000	+0.24(+0.38%)
May 19, 2006	62.97	63.10	62.08	62.70	4,115,900	+0.04(+0.06%)
May 18, 2006	63.55	64.11	62.54	62.66	3,411,000	-1.09(-1.71%)
May 17, 2006	64.85	64.93	63.01	63.75	4,736,600	-1.44(-2.21%)
May 16, 2006	65.10	65.43	64.95	65.19	5,066,800	+0.41(+0.63%)
May 15, 2006	64.95	65.41	63.88	64.78	4,840,200	-0.12(-0.18%)
May 12, 2006	65.49	65.49	64.70	64.90	7,203,400	-0.92(-1.40%)
May 11, 2006	66.03	66.39	65.64	65.82	4,411,000	-0.33(-0.50%)
May 10, 2006	65.20	66.35	65.14	66.15	5,289,400	+1.08(+1.66%)
May 09, 2006	64.95	65.45	64.72	65.07	3,211,200	+0.18(+0.28%)
May 08, 2006	65.00	65.40	64.64	64.89	4,074,800	-0.02(-0.03%)
May 05, 2006	64.30	65.00	64.01	64.91	3,395,300	+1.14(+1.79%)
May 04, 2006	63.73	64.00	63.36	63.77	2,773,300	+0.41(+0.65%)
May 03, 2006	63.85	63.85	62.91	63.36	2,300,700	-0.20(-0.31%)
May 02, 2006	63.15	63.57	62.60	63.56	2,572,700	+0.63(+1.00%)

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.