Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	57.36	57.37	57.07	57.15	237,470	-0.11(-0.19%)
May 30, 2006	57.37	57.38	57.23	57.26	270,588	-0.13(-0.22%)
May 26, 2006	57.40	57.47	57.33	57.38	148,851	+0.01(+0.01%)
May 25, 2006	57.48	57.49	57.32	57.38	154,128	-0.08(-0.13%)
May 24, 2006	57.48	57.58	57.27	57.45	219,455	+0.06(+0.11%)
May 23, 2006	57.26	57.42	57.26	57.39	107,725	-0.04(-0.07%)
May 22, 2006	57.48	57.69	57.36	57.43	129,744	+0.03(+0.06%)
May 19, 2006	57.34	57.50	57.31	57.40	124,649	-0.03(-0.05%)
May 18, 2006	57.10	57.43	57.10	57.43	125,376	+0.36(+0.64%)
May 17, 2006	57.06	57.09	56.77	57.06	232,738	-0.18(-0.32%)
May 16, 2006	57.04	57.26	57.04	57.25	192,159	+0.21(+0.37%)
May 15, 2006	56.89	57.10	56.89	57.04	124,649	+0.05(+0.09%)
May 12, 2006	57.04	57.08	56.88	56.99	202,350	-0.14(-0.25%)
May 11, 2006	57.15	57.17	57.04	57.13	147,213	-0.10(-0.17%)
May 10, 2006	57.16	57.37	57.15	57.23	139,388	+0.04(+0.07%)
May 09, 2006	57.10	57.22	57.10	57.19	197,072	+0.02(+0.04%)
May 08, 2006	57.19	57.23	57.08	57.17	158,495	+0.07(+0.13%)
May 05, 2006	57.15	57.21	57.08	57.10	132,291	+0.07(+0.12%)
May 04, 2006	57.10	57.10	56.91	57.03	158,131	-0.02(-0.04%)
May 03, 2006	56.97	57.14	56.91	57.05	156,311	+0.00(+0.00%)
May 02, 2006	56.95	57.15	56.95	57.05	139,388	+0.09(+0.15%)
May 01, 2006	57.16	57.23	56.94	56.97	132,473	-0.54(-0.95%)
Apr 28, 2006	57.47	57.53	57.39	57.51	163,226	+0.13(+0.23%)
Apr 27, 2006	57.26	57.56	57.20	57.38	135,203	+0.10(+0.18%)
Apr 26, 2006	57.30	57.34	57.19	57.27	314,989	-0.07(-0.12%)
Apr 25, 2006	57.62	57.62	57.30	57.34	169,413	-0.27(-0.48%)
Apr 24, 2006	57.53	57.69	57.47	57.61	149,578	+0.12(+0.20%)
Apr 21, 2006	57.50	57.53	57.35	57.50	153,218	+0.11(+0.19%)
Apr 20, 2006	57.44	57.46	57.32	57.39	115,368	-0.03(-0.05%)
Apr 19, 2006	57.34	57.42	57.30	57.42	158,677	-0.04(-0.07%)
Apr 18, 2006	57.32	57.48	57.26	57.45	139,570	+0.23(+0.40%)
Apr 17, 2006	57.12	57.34	56.83	57.22	200,712	-0.01(-0.02%)
Apr 13, 2006	57.34	57.32	57.04	57.23	182,879	-0.11(-0.19%)
Apr 12, 2006	57.53	57.69	57.26	57.34	252,391	-0.18(-0.32%)
Apr 11, 2006	57.43	57.61	57.38	57.53	184,699	+0.16(+0.29%)
Apr 10, 2006	57.52	57.56	57.29	57.36	544,088	-0.13(-0.22%)
Apr 07, 2006	57.60	57.63	57.35	57.49	145,757	-0.23(-0.39%)
Apr 06, 2006	57.81	57.81	57.62	57.71	149,942	-0.21(-0.36%)
Apr 05, 2006	57.94	57.97	57.76	57.92	145,939	+0.19(+0.33%)
Apr 04, 2006	57.77	57.87	57.60	57.73	151,034	+0.00(+0.00%)
Apr 03, 2006	57.59	57.78	57.45	57.73	193,979	-0.14(-0.24%)
Mar 31, 2006	58.07	58.07	57.85	57.87	185,972	-0.13(-0.23%)
Mar 30, 2006	58.09	58.11	57.82	58.00	170,505	-0.18(-0.30%)
Mar 29, 2006	58.23	58.23	58.06	58.17	152,490	-0.05(-0.09%)
Mar 28, 2006	58.26	58.45	58.19	58.23	112,457	-0.27(-0.47%)
Mar 27, 2006	58.37	58.66	58.37	58.50	168,867	+0.00(+0.00%)
Mar 24, 2006	58.48	58.67	58.17	58.50	156,129	+0.14(+0.24%)
Mar 23, 2006	58.47	58.50	58.11	58.36	144,483	-0.03(-0.06%)
Mar 22, 2006	58.42	58.63	58.22	58.39	136,659	-0.01(-0.02%)
Mar 21, 2006	58.39	58.66	58.36	58.41	145,575	-0.22(-0.37%)
Mar 20, 2006	58.66	58.67	58.32	58.63	115,550	+0.07(+0.11%)
Mar 17, 2006	58.61	58.64	58.53	58.56	102,266	-0.05(-0.09%)
Mar 16, 2006	58.32	58.69	58.32	58.61	183,789	+0.32(+0.55%)
Mar 15, 2006	58.36	58.38	58.20	58.30	214,178	-0.09(-0.15%)
Mar 14, 2006	58.25	58.43	58.10	58.38	112,093	+0.37(+0.64%)
Mar 13, 2006	57.98	58.12	57.72	58.01	125,922	-0.08(-0.13%)
Mar 10, 2006	57.97	58.09	57.79	58.09	183,607	+0.15(+0.26%)
Mar 09, 2006	57.89	58.20	57.89	57.94	153,400	-0.01(-0.02%)
Mar 08, 2006	58.01	58.05	57.81	57.95	137,023	+0.03(+0.05%)
Mar 07, 2006	58.09	58.16	57.83	57.92	219,273	-0.03(-0.05%)
Mar 06, 2006	58.27	58.28	57.95	57.95	276,411	-0.30(-0.52%)
Mar 03, 2006	58.47	58.48	58.08	58.25	240,745	-0.11(-0.19%)
Mar 02, 2006	58.53	58.67	58.29	58.36	248,752	-0.27(-0.46%)

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.