Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	72.60	73.71	71.10	71.38	553,923	+0.05(+0.07%)
May 30, 2006	71.72	72.71	71.00	71.33	346,288	-0.05(-0.07%)
May 26, 2006	71.87	71.87	70.57	71.38	231,891	-0.48(-0.67%)
May 25, 2006	72.20	72.75	69.85	71.86	392,897	-0.35(-0.48%)
May 24, 2006	73.45	73.59	71.31	72.21	450,171	-1.24(-1.69%)
May 23, 2006	74.70	75.78	73.45	73.45	452,371	-1.85(-2.46%)
May 22, 2006	75.30	75.30	75.30	75.30	0	+0.00(+0.00%)
May 19, 2006	77.55	78.31	74.84	75.30	479,856	-2.25(-2.90%)
May 18, 2006	78.74	79.43	77.41	77.55	365,218	-0.58(-0.74%)
May 17, 2006	78.00	78.55	77.05	78.13	515,706	-0.37(-0.47%)
May 16, 2006	79.90	80.20	77.67	78.50	431,969	-0.28(-0.36%)
May 15, 2006	82.21	82.62	78.24	78.78	515,142	-3.42(-4.16%)
May 12, 2006	80.50	82.46	79.53	82.20	530,914	+1.65(+2.05%)
May 11, 2006	82.48	82.68	79.50	80.55	513,304	-0.45(-0.56%)
May 10, 2006	84.02	84.02	81.00	81.00	574,758	-3.00(-3.57%)
May 09, 2006	86.55	86.94	83.86	84.00	543,002	+0.36(+0.43%)
May 08, 2006	83.51	84.40	82.51	83.64	592,304	-0.12(-0.14%)
May 05, 2006	82.98	84.02	82.96	83.76	457,469	+1.08(+1.31%)
May 04, 2006	82.87	83.46	82.01	82.68	336,803	-0.19(-0.23%)
May 03, 2006	82.46	83.76	81.00	82.87	676,740	+0.51(+0.62%)
May 02, 2006	81.22	82.90	80.28	82.36	495,360	+0.96(+1.18%)
May 01, 2006	85.94	86.74	80.25	81.40	780,454	-4.27(-4.98%)
Apr 28, 2006	85.67	85.67	85.67	85.67	0	-2.07(-2.36%)
Apr 27, 2006	87.00	88.49	86.50	87.74	531,079	+0.69(+0.79%)
Apr 26, 2006	88.62	89.05	86.95	87.05	410,143	-1.71(-1.93%)
Apr 25, 2006	86.50	89.02	86.21	88.76	441,891	+2.36(+2.73%)
Apr 24, 2006	87.05	87.33	85.96	86.40	309,749	-0.25(-0.29%)
Apr 21, 2006	87.78	87.78	85.93	86.65	438,700	-0.49(-0.56%)
Apr 20, 2006	88.12	88.70	86.59	87.14	438,055	-0.89(-1.01%)
Apr 19, 2006	88.18	88.31	87.00	88.03	324,994	+0.10(+0.11%)
Apr 18, 2006	85.88	88.35	85.88	87.93	406,767	+2.05(+2.39%)
Apr 17, 2006	87.31	87.59	85.43	85.88	252,725	-2.20(-2.50%)
Apr 13, 2006	87.55	88.30	86.95	88.08	357,304	+1.33(+1.53%)
Apr 12, 2006	87.70	88.95	86.68	86.75	320,909	-0.71(-0.81%)
Apr 11, 2006	89.01	89.74	87.01	87.46	518,781	-2.14(-2.39%)
Apr 10, 2006	90.35	91.11	88.80	89.60	598,008	-1.70(-1.86%)
Apr 07, 2006	92.19	93.65	91.20	91.30	924,457	-5.81(-5.98%)
Apr 06, 2006	98.89	98.89	96.19	97.11	695,001	-2.34(-2.35%)
Apr 05, 2006	100.42	102.15	99.35	99.45	391,874	-0.55(-0.55%)
Apr 04, 2006	99.01	100.71	98.58	100.00	445,566	-0.21(-0.21%)
Apr 03, 2006	100.50	100.73	98.89	100.21	417,900	+1.32(+1.33%)
Mar 31, 2006	99.93	100.60	97.69	98.89	536,781	+0.35(+0.36%)
Mar 30, 2006	98.90	100.70	98.10	98.54	386,147	-0.49(-0.49%)
Mar 29, 2006	97.07	99.33	96.57	99.03	420,138	+2.78(+2.89%)
Mar 28, 2006	97.55	99.00	95.57	96.25	543,499	-1.45(-1.48%)
Mar 27, 2006	97.75	99.30	97.62	97.70	375,524	-0.14(-0.14%)
Mar 24, 2006	98.35	99.63	97.49	97.84	538,269	-2.77(-2.75%)
Mar 21, 2006	100.25	103.72	100.06	100.61	624,951	+0.56(+0.56%)
Mar 20, 2006	100.75	101.73	99.19	100.05	371,874	+0.05(+0.05%)
Mar 17, 2006	99.50	102.58	98.38	100.00	997,931	+1.10(+1.11%)
Mar 16, 2006	103.75	104.50	98.60	98.90	836,986	-3.20(-3.13%)
Mar 15, 2006	96.00	102.34	96.00	102.10	794,067	+6.10(+6.35%)
Mar 14, 2006	93.00	96.00	93.00	96.00	591,259	+2.40(+2.56%)
Mar 13, 2006	93.60	94.14	92.94	93.60	488,534	+0.15(+0.16%)
Mar 10, 2006	93.52	94.25	92.92	93.45	518,292	+0.45(+0.48%)
Mar 09, 2006	92.90	93.36	91.92	93.00	281,491	+1.08(+1.17%)
Mar 08, 2006	93.98	94.20	91.70	91.92	458,532	-2.28(-2.42%)
Mar 07, 2006	93.75	94.88	92.46	94.20	574,924	-0.25(-0.26%)
Mar 06, 2006	92.75	95.00	94.45	94.45	1,630,400	+13.33(+16.43%)
Mar 03, 2006	80.23	82.40	79.54	81.12	268,800	+0.14(+0.17%)
Mar 02, 2006	80.70	81.17	79.25	80.98	359,306	+0.36(+0.45%)

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.