Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	67.20	67.65	66.94	67.52	678,926	+0.60(+0.90%)
May 30, 2006	67.29	67.53	66.87	66.92	288,808	-0.80(-1.18%)
May 26, 2006	67.62	67.91	67.30	67.72	187,104	+0.11(+0.16%)
May 25, 2006	66.71	67.73	66.71	67.61	602,299	+0.04(+0.06%)
May 24, 2006	67.16	67.91	66.97	67.57	450,765	+0.28(+0.41%)
May 23, 2006	67.75	67.99	67.29	67.30	645,826	-0.44(-0.65%)
May 22, 2006	67.05	68.04	66.70	67.74	778,225	+0.46(+0.68%)
May 19, 2006	66.79	67.72	66.15	67.28	839,099	+1.12(+1.69%)
May 18, 2006	66.33	66.86	66.10	66.16	478,556	-0.07(-0.11%)
May 17, 2006	66.87	67.02	66.16	66.24	808,946	-0.86(-1.28%)
May 16, 2006	67.06	67.21	66.58	67.10	561,138	+0.01(+0.01%)
May 15, 2006	67.01	67.45	66.69	67.09	737,029	+0.20(+0.30%)
May 12, 2006	66.96	67.35	66.68	66.89	450,502	+0.23(+0.35%)
May 11, 2006	68.14	68.33	66.36	66.65	668,248	-1.60(-2.34%)
May 10, 2006	67.50	68.34	67.50	68.25	366,201	+0.46(+0.68%)
May 09, 2006	67.95	68.11	67.53	67.80	366,695	-0.32(-0.46%)
May 08, 2006	67.93	68.32	67.92	68.11	365,177	+0.09(+0.13%)
May 05, 2006	67.80	68.12	67.41	68.02	650,892	+0.58(+0.86%)
May 04, 2006	67.20	67.57	67.04	67.44	413,000	+0.16(+0.24%)
May 03, 2006	67.03	67.39	66.86	67.28	629,513	+0.08(+0.11%)
May 02, 2006	67.55	67.83	67.05	67.20	819,907	-0.42(-0.62%)
May 01, 2006	69.05	69.16	67.51	67.62	541,845	-1.57(-2.26%)
Apr 28, 2006	68.44	69.55	68.20	69.19	779,215	+0.83(+1.22%)
Apr 27, 2006	67.75	68.86	67.33	68.35	519,310	+0.54(+0.80%)
Apr 26, 2006	68.03	68.33	67.70	67.81	450,545	-0.06(-0.09%)
Apr 25, 2006	67.55	67.89	66.88	67.87	824,004	+0.44(+0.65%)
Apr 24, 2006	67.70	67.78	67.31	67.43	687,351	-0.45(-0.66%)
Apr 21, 2006	69.62	70.14	67.22	67.88	948,088	-1.52(-2.19%)
Apr 20, 2006	69.30	69.65	68.76	69.40	534,913	-0.10(-0.14%)
Apr 19, 2006	69.78	69.95	69.04	69.50	426,215	-0.36(-0.51%)
Apr 18, 2006	67.90	69.99	67.86	69.85	655,926	+1.82(+2.68%)
Apr 17, 2006	67.33	68.03	67.28	68.03	479,748	+0.60(+0.89%)
Apr 13, 2006	67.51	67.69	67.16	67.43	347,419	+0.01(+0.01%)
Apr 12, 2006	67.78	67.78	67.20	67.42	490,772	-0.36(-0.53%)
Apr 11, 2006	68.50	68.66	67.66	67.78	433,579	-0.83(-1.20%)
Apr 10, 2006	68.41	68.74	68.30	68.60	585,286	+0.08(+0.12%)
Apr 07, 2006	69.25	69.61	68.40	68.52	274,787	-0.80(-1.15%)
Apr 06, 2006	69.70	69.70	69.17	69.32	671,339	-0.38(-0.55%)
Apr 05, 2006	69.44	69.75	69.13	69.70	423,207	+0.10(+0.14%)
Apr 04, 2006	68.75	69.72	68.49	69.60	475,341	+0.79(+1.15%)
Apr 03, 2006	69.15	69.59	68.78	68.81	677,129	-0.12(-0.18%)
Mar 31, 2006	68.70	69.08	68.45	68.94	745,261	+0.53(+0.77%)
Mar 30, 2006	69.17	69.22	68.23	68.41	618,699	-0.90(-1.30%)
Mar 29, 2006	69.50	69.50	68.57	69.31	492,132	+0.05(+0.07%)
Mar 28, 2006	69.50	69.87	69.14	69.26	858,676	-0.32(-0.47%)
Mar 27, 2006	69.35	69.59	69.15	69.59	580,656	+0.17(+0.25%)
Mar 24, 2006	69.58	69.74	69.13	69.41	396,022	-0.26(-0.37%)
Mar 23, 2006	70.04	70.04	69.20	69.67	561,639	-0.27(-0.39%)
Mar 22, 2006	69.65	70.03	69.53	69.94	364,345	-0.07(-0.10%)
Mar 21, 2006	70.56	70.64	69.79	70.01	534,595	-0.57(-0.81%)
Mar 20, 2006	70.95	70.95	69.86	70.59	345,084	-0.27(-0.39%)
Mar 17, 2006	70.28	71.04	70.11	70.86	755,946	+0.75(+1.07%)
Mar 16, 2006	69.95	70.12	69.56	70.11	427,791	+0.38(+0.54%)
Mar 15, 2006	69.83	69.89	69.21	69.74	512,071	+0.10(+0.14%)
Mar 14, 2006	68.98	69.94	68.68	69.64	509,154	+0.46(+0.66%)
Mar 13, 2006	69.16	69.58	68.92	69.18	479,095	+0.14(+0.21%)
Mar 10, 2006	68.14	69.22	68.05	69.04	608,849	+0.83(+1.21%)
Mar 09, 2006	69.45	69.45	68.12	68.21	600,185	-1.13(-1.63%)
Mar 08, 2006	68.10	69.41	68.01	69.35	859,078	+0.77(+1.12%)
Mar 07, 2006	68.12	68.68	67.90	68.58	958,218	+0.51(+0.75%)
Mar 06, 2006	68.36	68.54	68.00	68.07	730,104	-0.33(-0.49%)
Mar 03, 2006	69.08	69.18	68.34	68.40	605,580	-0.75(-1.08%)
Mar 02, 2006	69.34	69.54	68.48	69.15	393,920	-0.57(-0.82%)

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.