Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	58.03	59.59	57.79	58.00	2,595,341	-0.22(-0.38%)
May 30, 2006	61.15	61.47	58.00	58.22	1,742,093	-1.13(-1.90%)
May 26, 2006	58.25	59.58	57.58	59.35	1,201,797	+1.11(+1.91%)
May 25, 2006	56.75	58.25	56.50	58.24	3,250,296	+2.93(+5.30%)
May 24, 2006	56.58	57.25	54.39	55.31	3,126,436	-1.77(-3.10%)
May 23, 2006	58.60	59.45	56.94	57.08	3,438,483	-0.92(-1.59%)
May 22, 2006	58.00	58.00	58.00	58.00	0	+0.00(+0.00%)
May 19, 2006	55.60	58.27	54.91	58.00	3,310,932	+1.55(+2.75%)
May 18, 2006	58.50	58.60	56.37	56.45	3,224,682	-2.06(-3.52%)
May 17, 2006	60.15	60.74	58.13	58.51	4,028,710	-2.47(-4.05%)
May 16, 2006	62.06	62.68	60.48	60.98	2,821,192	-0.44(-0.72%)
May 15, 2006	62.00	62.00	60.68	61.42	2,801,875	-1.58(-2.51%)
May 12, 2006	65.20	65.20	62.65	63.00	1,335,894	-2.20(-3.37%)
May 11, 2006	66.80	67.25	64.82	65.20	1,740,258	-0.45(-0.69%)
May 10, 2006	64.50	66.11	63.70	65.65	1,789,167	+0.52(+0.80%)
May 09, 2006	63.28	65.56	62.62	65.13	2,633,103	+2.33(+3.71%)
May 08, 2006	63.16	63.30	62.05	62.80	2,578,534	-1.40(-2.18%)
May 05, 2006	65.75	66.20	63.72	64.20	2,275,170	-1.57(-2.39%)
May 04, 2006	65.66	66.50	64.43	65.77	3,047,262	-1.92(-2.84%)
May 03, 2006	69.09	69.37	67.24	67.69	2,056,273	-1.21(-1.76%)
May 02, 2006	68.20	69.08	68.00	68.90	1,549,725	+0.80(+1.17%)
May 01, 2006	68.24	69.25	67.70	68.10	1,649,754	+0.90(+1.34%)
Apr 28, 2006	67.20	67.20	67.20	67.20	0	-0.11(-0.16%)
Apr 27, 2006	67.45	69.29	66.26	67.31	1,820,921	-0.67(-0.99%)
Apr 26, 2006	69.90	70.00	67.81	67.98	1,491,163	-1.47(-2.12%)
Apr 25, 2006	72.00	72.25	69.07	69.45	2,172,475	-1.77(-2.49%)
Apr 24, 2006	71.92	72.04	70.75	71.22	1,661,579	-0.73(-1.01%)
Apr 21, 2006	70.36	71.96	70.00	71.95	1,019,685	+1.58(+2.25%)
Apr 20, 2006	72.49	72.70	70.22	70.37	2,099,481	-2.12(-2.92%)
Apr 19, 2006	71.11	72.66	70.35	72.49	1,436,741	+1.38(+1.94%)
Apr 18, 2006	70.35	71.84	69.94	71.11	1,687,168	+1.36(+1.95%)
Apr 17, 2006	69.69	70.36	69.40	69.75	751,582	+0.61(+0.88%)
Apr 13, 2006	68.40	69.32	67.49	69.14	891,161	+0.74(+1.08%)
Apr 12, 2006	69.70	69.84	67.60	68.40	1,390,017	-0.81(-1.17%)
Apr 11, 2006	69.40	70.09	67.68	69.21	1,392,394	-0.11(-0.16%)
Apr 10, 2006	68.95	70.00	68.70	69.32	1,480,727	+1.22(+1.79%)
Apr 07, 2006	67.81	68.38	66.91	68.10	1,248,068	-0.40(-0.58%)
Apr 06, 2006	68.60	69.30	67.54	68.50	1,905,944	+0.52(+0.76%)
Apr 05, 2006	66.51	67.99	66.00	67.98	1,602,246	+1.73(+2.61%)
Apr 04, 2006	66.35	67.36	65.97	66.25	1,118,013	-0.15(-0.23%)
Apr 03, 2006	65.99	67.14	64.90	66.40	1,697,700	+1.50(+2.31%)
Mar 31, 2006	65.00	65.50	63.80	64.90	2,482,080	-1.21(-1.83%)
Mar 30, 2006	67.62	68.40	66.11	66.11	1,582,962	-1.34(-1.99%)
Mar 29, 2006	66.75	67.87	66.39	67.45	1,634,947	+0.77(+1.15%)
Mar 28, 2006	65.95	67.63	65.86	66.68	2,129,260	+1.23(+1.88%)
Mar 27, 2006	65.09	66.42	64.59	65.45	1,355,021	-0.43(-0.65%)
Mar 24, 2006	64.95	66.57	64.84	65.88	1,501,222	+1.71(+2.66%)
Mar 21, 2006	63.20	65.21	62.91	64.17	1,779,749	+0.47(+0.74%)
Mar 20, 2006	65.00	65.80	63.25	63.70	1,461,743	-1.40(-2.15%)
Mar 17, 2006	66.68	66.68	65.01	65.10	2,247,417	-1.15(-1.74%)
Mar 16, 2006	65.41	67.57	65.10	66.25	1,625,083	+0.59(+0.90%)
Mar 15, 2006	64.66	65.84	64.66	65.66	1,548,200	-0.19(-0.29%)
Mar 14, 2006	66.00	66.95	64.60	65.85	1,783,600	+0.28(+0.43%)
Mar 13, 2006	64.26	66.15	64.26	65.57	1,796,993	+1.32(+2.05%)
Mar 10, 2006	63.90	64.97	63.51	64.25	1,421,604	+0.24(+0.37%)
Mar 09, 2006	64.74	65.85	63.44	64.01	1,769,772	+0.62(+0.98%)
Mar 08, 2006	64.75	65.35	61.75	63.39	3,364,666	-2.42(-3.68%)
Mar 07, 2006	65.72	66.30	64.45	65.81	1,511,096	-0.83(-1.25%)
Mar 06, 2006	68.09	68.50	66.64	66.64	1,582,700	-2.17(-3.15%)
Mar 03, 2006	67.80	68.93	67.03	68.81	1,462,100	+0.69(+1.01%)
Mar 02, 2006	65.60	68.35	65.35	68.12	2,486,091	+3.14(+4.83%)

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.