Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	55.96	56.33	55.95	56.23	4,564	+0.48(+0.87%)
May 30, 2006	56.36	56.36	55.74	55.74	3,734	-0.77(-1.36%)
May 26, 2006	56.24	56.56	56.24	56.51	8,713	+0.40(+0.71%)
May 25, 2006	55.77	56.11	55.77	56.11	17,150	+0.67(+1.20%)
May 24, 2006	55.19	55.71	54.88	55.45	7,053	+0.00(+0.00%)
May 23, 2006	56.17	56.21	55.45	55.45	5,255	-0.25(-0.44%)
May 22, 2006	55.82	55.82	55.29	55.69	11,479	-0.28(-0.50%)
May 19, 2006	55.76	56.18	55.45	55.97	4,149	+0.27(+0.48%)
May 18, 2006	56.21	56.21	55.59	55.71	4,564	-0.21(-0.38%)
May 17, 2006	56.63	56.63	55.84	55.92	8,713	-0.96(-1.69%)
May 16, 2006	57.06	57.06	56.88	56.88	1,936	-0.20(-0.35%)
May 15, 2006	57.07	57.08	56.78	57.08	5,809	-0.04(-0.06%)
May 12, 2006	57.42	57.44	57.07	57.12	4,287	-0.51(-0.88%)
May 11, 2006	58.34	58.34	57.62	57.62	9,128	-0.81(-1.39%)
May 10, 2006	58.35	58.43	58.27	58.43	2,904	+0.11(+0.19%)
May 09, 2006	58.46	58.47	58.31	58.32	4,979	-0.25(-0.43%)
May 08, 2006	58.46	58.62	58.45	58.58	10,650	+0.12(+0.21%)
May 05, 2006	58.23	58.48	58.14	58.45	8,575	+0.59(+1.01%)
May 04, 2006	57.80	57.91	57.75	57.87	5,947	+0.17(+0.29%)
May 03, 2006	57.75	57.75	57.52	57.70	6,085	+0.02(+0.04%)
May 02, 2006	57.56	57.70	57.56	57.68	23,651	+0.18(+0.31%)
May 01, 2006	57.80	57.88	57.46	57.50	3,872	-0.11(-0.19%)
Apr 28, 2006	57.44	57.65	57.41	57.61	4,425	+0.17(+0.29%)
Apr 27, 2006	56.77	57.59	56.76	57.44	6,915	+0.35(+0.61%)
Apr 26, 2006	57.20	57.36	57.10	57.10	4,840	+0.07(+0.11%)
Apr 25, 2006	57.32	57.32	56.94	57.03	5,809	-0.18(-0.32%)
Apr 24, 2006	57.18	57.26	56.98	57.21	3,457	-0.13(-0.23%)
Apr 21, 2006	57.51	57.54	57.19	57.34	4,287	-0.09(-0.15%)
Apr 20, 2006	57.36	57.56	57.25	57.43	4,011	+0.07(+0.11%)
Apr 19, 2006	57.20	57.41	57.15	57.36	5,394	+0.16(+0.27%)
Apr 18, 2006	56.45	57.22	56.45	57.21	4,287	+1.01(+1.79%)
Apr 17, 2006	56.24	56.38	56.11	56.20	5,117	+0.07(+0.12%)
Apr 13, 2006	56.22	56.31	55.97	56.13	4,979	-0.09(-0.15%)
Apr 12, 2006	56.20	56.32	56.14	56.22	2,766	+0.18(+0.32%)
Apr 11, 2006	56.59	56.59	56.03	56.04	14,384	-0.59(-1.03%)
Apr 10, 2006	56.73	56.91	56.63	56.63	4,011	-0.09(-0.17%)
Apr 07, 2006	57.45	57.45	56.71	56.72	4,149	-0.49(-0.86%)
Apr 06, 2006	57.27	57.33	57.12	57.21	8,298	-0.21(-0.37%)
Apr 05, 2006	57.24	57.49	57.13	57.42	2,766	+0.38(+0.67%)
Apr 04, 2006	56.76	57.04	56.75	57.04	1,659	+0.29(+0.51%)
Apr 03, 2006	56.77	57.13	56.75	56.75	5,255	+0.05(+0.09%)
Mar 31, 2006	56.53	56.71	56.53	56.70	69,571	-0.05(-0.09%)
Mar 30, 2006	56.98	56.98	56.75	56.75	968	-0.14(-0.24%)
Mar 29, 2006	56.49	56.89	56.44	56.89	8,713	+0.67(+1.20%)
Mar 28, 2006	56.46	56.64	56.21	56.21	6,500	-0.26(-0.46%)
Mar 27, 2006	56.44	56.49	56.36	56.47	2,627	-0.12(-0.22%)
Mar 24, 2006	56.62	56.68	56.45	56.60	4,287	-0.09(-0.15%)
Mar 23, 2006	56.56	56.68	56.52	56.68	6,638	-0.02(-0.04%)
Mar 22, 2006	56.39	56.71	56.38	56.71	3,181	+0.31(+0.55%)
Mar 21, 2006	56.63	56.94	56.33	56.39	8,575	-0.35(-0.61%)
Mar 20, 2006	56.91	56.92	56.68	56.74	12,171	-0.17(-0.29%)
Mar 17, 2006	56.82	56.93	56.82	56.91	4,840	+0.04(+0.08%)
Mar 16, 2006	56.68	56.97	56.68	56.86	3,596	+0.29(+0.51%)
Mar 15, 2006	56.24	56.58	56.24	56.58	3,872	+0.38(+0.67%)
Mar 14, 2006	55.56	56.20	55.56	56.20	829	+0.51(+0.91%)
Mar 13, 2006	55.74	55.84	55.58	55.69	16,044	+0.21(+0.38%)
Mar 10, 2006	55.06	55.53	55.06	55.48	7,607	+0.49(+0.89%)
Mar 09, 2006	55.19	55.37	54.99	54.99	8,298	-0.23(-0.42%)
Mar 08, 2006	54.90	55.27	54.81	55.22	6,362	+0.07(+0.12%)
Mar 07, 2006	55.30	55.30	54.93	55.16	5,255	-0.33(-0.60%)
Mar 06, 2006	55.77	55.77	55.43	55.49	4,425	-0.25(-0.44%)
Mar 03, 2006	55.75	56.03	55.74	55.74	10,235	-0.10(-0.18%)
Mar 02, 2006	55.77	55.92	55.77	55.84	2,766	-0.20(-0.36%)

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.