Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	54.69	55.60	54.69	55.60	1,556	+0.04(+0.07%)
May 30, 2006	55.57	55.57	55.57	55.57	1,553	-0.20(-0.36%)
May 26, 2006	55.54	55.77	55.54	55.77	2,076	-0.83(-1.46%)
May 25, 2006	57.15	57.15	56.59	56.59	647	-0.75(-1.31%)
May 24, 2006	57.35	57.35	57.35	57.35	258	+0.21(+0.37%)
May 23, 2006	57.13	57.13	57.13	57.13	0	+0.00(+0.00%)
May 22, 2006	57.15	57.15	57.13	57.13	517	-0.02(-0.03%)
May 19, 2006	57.15	57.15	57.15	57.15	0	+0.00(+0.00%)
May 18, 2006	57.15	57.15	57.15	57.15	1,618	+0.00(+0.00%)
May 17, 2006	55.36	57.15	55.36	57.15	388	+0.07(+0.12%)
May 16, 2006	57.08	57.08	57.07	57.08	3,625	-0.07(-0.12%)
May 15, 2006	54.84	57.15	54.84	57.15	1,902	+0.17(+0.30%)
May 12, 2006	56.98	56.98	56.98	56.98	129	+0.02(+0.04%)
May 11, 2006	56.96	56.96	56.96	56.96	0	+0.00(+0.00%)
May 10, 2006	57.92	57.92	55.78	56.96	13,336	-0.97(-1.67%)
May 09, 2006	59.77	59.77	55.99	57.92	24,814	-2.32(-3.86%)
May 08, 2006	60.46	60.46	60.25	60.25	258	-0.97(-1.58%)
May 05, 2006	61.21	61.21	61.21	61.21	129	-0.19(-0.30%)
May 04, 2006	60.62	61.40	60.62	61.40	949	+0.25(+0.40%)
May 03, 2006	61.13	61.15	61.13	61.15	1,165	+0.09(+0.15%)
May 02, 2006	61.12	61.12	61.05	61.06	388	+0.15(+0.24%)
May 01, 2006	60.91	60.91	60.91	60.91	0	+0.00(+0.00%)
Apr 28, 2006	61.74	61.75	60.91	60.91	776	-0.71(-1.15%)
Apr 27, 2006	61.62	61.62	61.62	61.62	0	+0.00(+0.00%)
Apr 26, 2006	61.40	61.62	61.40	61.62	524	+0.60(+0.99%)
Apr 25, 2006	61.02	61.02	61.02	61.02	129	-0.34(-0.55%)
Apr 24, 2006	62.36	62.36	60.35	61.36	682	-1.00(-1.61%)
Apr 21, 2006	61.29	62.36	60.83	62.36	1,940	+1.00(+1.64%)
Apr 20, 2006	61.36	61.36	61.36	61.36	129	+0.35(+0.57%)
Apr 19, 2006	61.78	62.21	61.01	61.01	1,647	-0.77(-1.25%)
Apr 18, 2006	62.49	62.49	61.01	61.78	744	+0.63(+1.03%)
Apr 17, 2006	61.30	61.30	61.15	61.15	780	-0.01(-0.01%)
Apr 13, 2006	61.52	61.52	61.12	61.16	1,035	-1.37(-2.18%)
Apr 12, 2006	62.52	62.52	62.52	62.52	129	+1.49(+2.44%)
Apr 11, 2006	59.29	62.01	59.29	61.03	1,979	-0.30(-0.49%)
Apr 10, 2006	61.08	61.33	61.06	61.33	976	-0.70(-1.12%)
Apr 07, 2006	62.03	62.03	62.03	62.03	0	+0.00(+0.00%)
Apr 06, 2006	62.13	63.33	61.46	62.03	1,008	+1.02(+1.67%)
Apr 05, 2006	61.01	61.01	61.01	61.01	0	+0.00(+0.00%)
Apr 04, 2006	61.01	61.01	59.27	61.01	1,555	+0.00(+0.00%)
Apr 03, 2006	60.97	61.59	60.68	61.01	1,767	+0.01(+0.01%)
Mar 31, 2006	60.62	61.04	60.62	61.00	683	+0.39(+0.64%)
Mar 30, 2006	60.62	60.62	60.62	60.62	291	+0.34(+0.56%)
Mar 29, 2006	60.19	60.32	60.19	60.28	2,228	+1.00(+1.68%)
Mar 28, 2006	59.28	59.28	59.28	59.28	129	+0.08(+0.14%)
Mar 27, 2006	59.88	60.09	59.20	59.20	2,635	+0.25(+0.42%)
Mar 24, 2006	60.24	60.24	58.95	58.95	1,621	-1.07(-1.78%)
Mar 23, 2006	60.02	60.02	60.02	60.02	129	+0.55(+0.93%)
Mar 22, 2006	59.28	60.06	59.28	59.47	2,978	+0.19(+0.33%)
Mar 21, 2006	59.23	59.27	59.23	59.27	426	-0.06(-0.10%)
Mar 20, 2006	59.34	59.34	59.34	59.34	129	-0.18(-0.30%)
Mar 17, 2006	59.51	59.51	59.51	59.51	258	+1.03(+1.76%)
Mar 16, 2006	58.49	58.49	58.49	58.49	0	+0.00(+0.00%)
Mar 15, 2006	57.94	58.58	57.94	58.49	1,035	-0.21(-0.36%)
Mar 14, 2006	57.92	58.76	57.92	58.69	3,250	+0.77(+1.33%)
Mar 13, 2006	58.68	58.69	57.92	57.92	780	-0.07(-0.12%)
Mar 10, 2006	58.58	58.58	57.99	57.99	280	-0.03(-0.05%)
Mar 09, 2006	58.02	58.02	58.02	58.02	3,237	-0.90(-1.53%)
Mar 08, 2006	59.44	59.47	57.20	58.93	2,201	-0.15(-0.25%)
Mar 07, 2006	58.95	59.28	58.95	59.07	2,137	-0.31(-0.52%)
Mar 06, 2006	59.27	61.78	57.96	59.38	6,443	+0.11(+0.18%)
Mar 03, 2006	59.08	59.27	59.08	59.27	258	+0.27(+0.46%)
Mar 02, 2006	59.00	59.00	59.00	59.00	258	+0.44(+0.75%)

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.