Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.60	54.35	53.50	54.35	1,082,186	+0.92(+1.72%)
May 30, 2006	54.58	54.62	53.35	53.43	981,385	-1.49(-2.71%)
May 26, 2006	54.89	54.99	54.54	54.92	734,085	+0.19(+0.34%)
May 25, 2006	54.02	54.77	53.82	54.73	1,400,219	+1.07(+2.00%)
May 24, 2006	53.30	53.93	52.39	53.65	1,310,280	+0.51(+0.97%)
May 23, 2006	54.36	54.63	53.07	53.14	1,175,304	-0.67(-1.25%)
May 22, 2006	53.79	54.24	53.07	53.81	1,726,199	-0.57(-1.05%)
May 19, 2006	53.75	54.47	53.30	54.39	2,282,923	+0.69(+1.29%)
May 18, 2006	54.51	54.82	53.62	53.69	1,428,565	-0.57(-1.04%)
May 17, 2006	54.58	54.92	54.08	54.26	1,908,197	-0.86(-1.56%)
May 16, 2006	55.15	55.47	54.82	55.12	731,701	+0.08(+0.14%)
May 15, 2006	54.77	55.19	54.39	55.04	1,236,500	-0.12(-0.22%)
May 12, 2006	56.06	56.09	55.11	55.16	2,379,088	-1.34(-2.37%)
May 11, 2006	57.57	57.60	56.31	56.50	1,149,210	-1.21(-2.09%)
May 10, 2006	57.87	57.90	57.34	57.71	1,649,109	-0.32(-0.55%)
May 09, 2006	57.95	58.10	57.80	58.03	351,147	+0.02(+0.03%)
May 08, 2006	57.94	58.12	57.30	58.01	978,338	+0.06(+0.10%)
May 05, 2006	57.87	58.30	57.72	57.95	2,201,461	+0.39(+0.68%)
May 04, 2006	57.04	57.56	57.03	57.56	611,428	+0.61(+1.07%)
May 03, 2006	56.96	57.15	56.52	56.95	1,516,915	-0.05(-0.09%)
May 02, 2006	56.43	57.00	56.19	57.00	600,302	+0.84(+1.49%)
May 01, 2006	56.96	57.02	56.16	56.16	1,172,920	-0.45(-0.80%)
Apr 28, 2006	56.09	56.70	55.99	56.61	2,161,856	+0.41(+0.73%)
Apr 27, 2006	56.17	57.08	55.74	56.21	1,564,732	-0.42(-0.75%)
Apr 26, 2006	56.51	57.00	56.35	56.63	1,213,585	+0.16(+0.28%)
Apr 25, 2006	56.55	56.55	56.02	56.47	2,219,210	+0.02(+0.04%)
Apr 24, 2006	56.81	56.92	56.21	56.45	675,936	-0.39(-0.69%)
Apr 21, 2006	57.26	57.35	56.58	56.84	740,708	-0.08(-0.15%)
Apr 20, 2006	57.79	57.79	56.46	56.92	1,691,098	-0.38(-0.66%)
Apr 19, 2006	56.89	57.32	56.59	57.30	664,147	+0.53(+0.93%)
Apr 18, 2006	55.53	56.77	55.42	56.77	1,937,073	+1.66(+3.01%)
Apr 17, 2006	55.26	55.46	54.78	55.11	867,073	-0.23(-0.41%)
Apr 13, 2006	55.12	55.52	54.74	55.34	1,026,686	+0.22(+0.40%)
Apr 12, 2006	54.70	55.19	54.70	55.12	997,412	+0.51(+0.93%)
Apr 11, 2006	55.60	55.70	54.50	54.61	1,789,515	-0.88(-1.58%)
Apr 10, 2006	55.72	55.96	55.27	55.49	2,274,843	-0.16(-0.28%)
Apr 07, 2006	56.73	56.91	55.59	55.65	709,845	-0.90(-1.59%)
Apr 06, 2006	56.40	56.55	56.08	56.55	711,302	+0.17(+0.31%)
Apr 05, 2006	56.32	56.51	55.93	56.37	2,550,092	+0.12(+0.21%)
Apr 04, 2006	56.09	56.49	55.81	56.25	1,153,714	+0.16(+0.28%)
Apr 03, 2006	56.51	56.78	55.97	56.09	883,101	-0.33(-0.59%)
Mar 31, 2006	56.36	56.44	55.92	56.43	2,104,369	+0.13(+0.23%)
Mar 30, 2006	56.51	56.66	55.97	56.30	1,195,173	-0.15(-0.27%)
Mar 29, 2006	55.60	56.46	55.53	56.45	1,471,747	+1.09(+1.96%)
Mar 28, 2006	55.60	55.90	55.21	55.36	658,319	-0.29(-0.53%)
Mar 27, 2006	55.60	55.66	55.26	55.66	668,783	+0.10(+0.18%)
Mar 24, 2006	55.15	55.58	55.01	55.56	726,535	+0.26(+0.46%)
Mar 23, 2006	55.06	55.30	54.83	55.30	710,640	+0.32(+0.59%)
Mar 22, 2006	54.32	55.21	54.19	54.98	1,083,378	+0.62(+1.14%)
Mar 21, 2006	55.15	55.48	54.34	54.36	1,119,407	-0.87(-1.57%)
Mar 20, 2006	55.34	55.41	54.89	55.22	1,769,778	-0.05(-0.08%)
Mar 17, 2006	55.30	55.47	54.98	55.27	3,043,235	+0.13(+0.23%)
Mar 16, 2006	55.34	55.53	55.06	55.14	969,199	+0.05(+0.10%)
Mar 15, 2006	54.58	55.19	54.49	55.09	1,410,683	+0.43(+0.79%)
Mar 14, 2006	53.83	54.70	53.68	54.66	1,683,150	+0.67(+1.24%)
Mar 13, 2006	54.21	54.43	53.77	53.99	1,123,513	+0.05(+0.10%)
Mar 10, 2006	53.22	53.93	53.02	53.93	850,383	+0.81(+1.52%)
Mar 09, 2006	53.45	53.79	53.09	53.13	1,528,174	-0.38(-0.72%)
Mar 08, 2006	53.19	53.62	52.79	53.51	1,482,873	+0.26(+0.48%)
Mar 07, 2006	53.83	53.87	53.17	53.25	682,956	-0.84(-1.55%)
Mar 06, 2006	54.43	54.55	53.87	54.09	953,436	-0.29(-0.53%)
Mar 03, 2006	54.43	55.04	54.34	54.38	2,029,794	-0.31(-0.57%)
Mar 02, 2006	54.73	54.83	54.28	54.69	4,213,241	-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.