Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.62	54.36	53.51	54.36	1,081,888	+0.92(+1.72%)
May 30, 2006	54.60	54.64	53.37	53.44	981,115	-1.49(-2.71%)
May 26, 2006	54.90	55.01	54.55	54.93	733,883	+0.19(+0.34%)
May 25, 2006	54.03	54.79	53.84	54.74	1,399,833	+1.07(+2.00%)
May 24, 2006	53.31	53.94	52.40	53.67	1,309,919	+0.51(+0.97%)
May 23, 2006	54.37	54.64	53.09	53.16	1,174,981	-0.67(-1.25%)
May 22, 2006	53.81	54.25	53.09	53.83	1,725,724	-0.57(-1.05%)
May 19, 2006	53.77	54.48	53.31	54.40	2,282,294	+0.69(+1.29%)
May 18, 2006	54.52	54.83	53.64	53.71	1,428,172	-0.57(-1.04%)
May 17, 2006	54.60	54.94	54.09	54.27	1,907,672	-0.86(-1.56%)
May 16, 2006	55.16	55.48	54.84	55.13	731,499	+0.08(+0.14%)
May 15, 2006	54.79	55.21	54.41	55.06	1,236,160	-0.12(-0.22%)
May 12, 2006	56.08	56.11	55.13	55.18	2,378,432	-1.34(-2.37%)
May 11, 2006	57.58	57.62	56.33	56.52	1,148,893	-1.21(-2.09%)
May 10, 2006	57.88	57.92	57.35	57.72	1,648,654	-0.32(-0.55%)
May 09, 2006	57.97	58.12	57.82	58.04	351,050	+0.02(+0.03%)
May 08, 2006	57.96	58.13	57.32	58.03	978,069	+0.06(+0.10%)
May 05, 2006	57.88	58.31	57.74	57.97	2,200,854	+0.39(+0.68%)
May 04, 2006	57.05	57.57	57.04	57.57	611,260	+0.61(+1.07%)
May 03, 2006	56.98	57.17	56.53	56.96	1,516,497	-0.05(-0.09%)
May 02, 2006	56.45	57.01	56.21	57.01	600,136	+0.84(+1.49%)
May 01, 2006	56.98	57.04	56.18	56.18	1,172,597	-0.45(-0.80%)
Apr 28, 2006	56.11	56.71	56.00	56.63	2,161,260	+0.41(+0.73%)
Apr 27, 2006	56.18	57.10	55.75	56.22	1,564,302	-0.42(-0.75%)
Apr 26, 2006	56.52	57.01	56.37	56.64	1,213,251	+0.16(+0.28%)
Apr 25, 2006	56.56	56.56	56.03	56.49	2,218,599	+0.02(+0.04%)
Apr 24, 2006	56.83	56.94	56.23	56.46	675,749	-0.39(-0.69%)
Apr 21, 2006	57.28	57.36	56.59	56.86	740,504	-0.08(-0.15%)
Apr 20, 2006	57.81	57.81	56.48	56.94	1,690,632	-0.38(-0.66%)
Apr 19, 2006	56.90	57.33	56.61	57.32	663,964	+0.53(+0.93%)
Apr 18, 2006	55.54	56.79	55.44	56.79	1,936,540	+1.66(+3.01%)
Apr 17, 2006	55.28	55.47	54.79	55.13	866,834	-0.23(-0.41%)
Apr 13, 2006	55.13	55.53	54.76	55.35	1,026,403	+0.22(+0.40%)
Apr 12, 2006	54.71	55.20	54.71	55.13	997,138	+0.51(+0.93%)
Apr 11, 2006	55.62	55.72	54.52	54.63	1,789,022	-0.88(-1.58%)
Apr 10, 2006	55.73	55.97	55.29	55.50	2,274,216	-0.16(-0.28%)
Apr 07, 2006	56.75	56.92	55.60	55.66	709,649	-0.90(-1.59%)
Apr 06, 2006	56.41	56.56	56.10	56.56	711,106	+0.17(+0.31%)
Apr 05, 2006	56.34	56.52	55.95	56.39	2,549,389	+0.12(+0.21%)
Apr 04, 2006	56.10	56.50	55.82	56.27	1,153,396	+0.16(+0.28%)
Apr 03, 2006	56.52	56.80	55.99	56.11	882,857	-0.33(-0.59%)
Mar 31, 2006	56.37	56.46	55.93	56.44	2,103,789	+0.13(+0.23%)
Mar 30, 2006	56.52	56.67	55.99	56.31	1,194,844	-0.15(-0.27%)
Mar 29, 2006	55.62	56.47	55.55	56.46	1,471,341	+1.09(+1.96%)
Mar 28, 2006	55.62	55.91	55.22	55.38	658,137	-0.29(-0.53%)
Mar 27, 2006	55.62	55.67	55.27	55.67	668,599	+0.10(+0.18%)
Mar 24, 2006	55.16	55.59	55.02	55.57	726,335	+0.26(+0.46%)
Mar 23, 2006	55.07	55.32	54.84	55.32	710,444	+0.32(+0.59%)
Mar 22, 2006	54.33	55.22	54.21	54.99	1,083,080	+0.62(+1.14%)
Mar 21, 2006	55.16	55.50	54.36	54.37	1,119,099	-0.87(-1.57%)
Mar 20, 2006	55.35	55.43	54.90	55.24	1,769,291	-0.05(-0.08%)
Mar 17, 2006	55.32	55.48	54.99	55.29	3,042,397	+0.13(+0.23%)
Mar 16, 2006	55.35	55.55	55.07	55.16	968,932	+0.05(+0.10%)
Mar 15, 2006	54.60	55.21	54.51	55.10	1,410,295	+0.43(+0.79%)
Mar 14, 2006	53.84	54.71	53.69	54.67	1,682,687	+0.67(+1.24%)
Mar 13, 2006	54.22	54.45	53.78	54.00	1,123,204	+0.05(+0.10%)
Mar 10, 2006	53.24	53.95	53.03	53.95	850,149	+0.81(+1.52%)
Mar 09, 2006	53.47	53.81	53.10	53.14	1,527,753	-0.39(-0.72%)
Mar 08, 2006	53.20	53.63	52.81	53.53	1,482,465	+0.26(+0.48%)
Mar 07, 2006	53.84	53.88	53.19	53.27	682,768	-0.84(-1.55%)
Mar 06, 2006	54.45	54.57	53.89	54.11	953,174	-0.29(-0.53%)
Mar 03, 2006	54.45	55.06	54.36	54.39	2,029,235	-0.31(-0.57%)
Mar 02, 2006	54.75	54.85	54.30	54.70	4,212,081	-0.08(-0.14%)

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.