Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	49.20	49.59	49.15	49.42	10,700	+0.69(+1.42%)
May 30, 2006	49.59	49.66	48.73	48.73	15,700	-1.17(-2.34%)
May 26, 2006	49.80	50.07	49.80	49.90	44,800	+0.00(+0.00%)
May 25, 2006	49.80	49.93	49.50	49.90	22,400	+0.45(+0.91%)
May 24, 2006	49.15	49.76	48.69	49.45	75,400	+0.00(+0.00%)
May 23, 2006	50.13	50.44	49.38	49.45	32,100	-0.33(-0.66%)
May 22, 2006	50.02	50.02	49.28	49.78	153,300	-0.37(-0.74%)
May 19, 2006	49.95	50.32	49.51	50.15	37,900	+0.40(+0.80%)
May 18, 2006	50.65	50.70	49.75	49.75	56,500	-0.67(-1.33%)
May 17, 2006	50.79	51.05	50.31	50.42	130,600	-0.77(-1.50%)
May 16, 2006	51.27	51.49	51.05	51.19	50,800	-0.18(-0.35%)
May 15, 2006	51.25	51.43	50.82	51.37	54,800	-0.21(-0.41%)
May 12, 2006	52.10	52.10	51.52	51.58	139,700	-0.79(-1.51%)
May 11, 2006	53.40	53.40	52.25	52.37	55,200	-1.27(-2.36%)
May 10, 2006	54.01	54.01	53.48	53.64	82,200	-0.45(-0.84%)
May 09, 2006	54.15	54.26	53.99	54.09	29,200	-0.14(-0.26%)
May 08, 2006	54.10	54.25	54.10	54.23	27,000	+0.03(+0.06%)
May 05, 2006	53.90	54.21	53.88	54.20	43,600	+0.46(+0.86%)
May 04, 2006	53.77	53.85	53.62	53.74	8,300	+0.06(+0.11%)
May 03, 2006	53.55	53.71	53.30	53.68	47,700	+0.09(+0.17%)
May 02, 2006	53.65	53.65	53.31	53.59	17,500	+0.16(+0.30%)
May 01, 2006	53.64	53.93	53.40	53.43	8,700	-0.21(-0.39%)
Apr 28, 2006	53.53	53.78	53.53	53.64	11,000	-0.30(-0.56%)
Apr 27, 2006	53.32	54.38	53.32	53.94	42,400	+0.10(+0.19%)
Apr 26, 2006	53.63	53.92	53.63	53.84	53,000	+0.19(+0.35%)
Apr 25, 2006	53.24	53.65	53.22	53.65	23,900	+0.33(+0.62%)
Apr 24, 2006	53.25	53.39	52.99	53.32	22,600	-0.17(-0.32%)
Apr 21, 2006	54.27	54.27	53.21	53.49	35,400	-0.70(-1.29%)
Apr 20, 2006	54.00	54.25	53.73	54.19	15,400	+0.35(+0.65%)
Apr 19, 2006	53.70	53.90	53.47	53.84	81,000	+0.34(+0.64%)
Apr 18, 2006	52.72	53.56	52.68	53.50	18,300	+1.02(+1.94%)
Apr 17, 2006	52.83	52.91	52.23	52.48	16,600	-0.39(-0.74%)
Apr 13, 2006	52.70	53.02	52.56	52.87	34,800	+0.17(+0.32%)
Apr 12, 2006	52.36	52.70	52.35	52.70	10,100	+0.21(+0.40%)
Apr 11, 2006	53.05	53.05	52.28	52.49	38,700	-0.32(-0.61%)
Apr 10, 2006	53.00	53.21	52.71	52.81	10,200	-0.20(-0.38%)
Apr 07, 2006	53.38	53.63	52.88	53.01	14,200	-0.12(-0.23%)
Apr 06, 2006	52.93	53.24	52.89	53.13	15,000	-0.02(-0.04%)
Apr 05, 2006	52.61	53.17	52.61	53.15	30,800	+0.54(+1.03%)
Apr 04, 2006	52.68	52.79	52.36	52.61	10,800	-0.02(-0.04%)
Apr 03, 2006	52.80	52.99	52.53	52.63	16,400	+0.07(+0.13%)
Mar 31, 2006	52.42	52.67	52.42	52.56	11,900	+0.16(+0.31%)
Mar 30, 2006	52.30	52.69	52.23	52.40	13,500	+0.05(+0.10%)
Mar 29, 2006	51.67	52.40	51.53	52.35	22,100	+0.86(+1.67%)
Mar 28, 2006	51.87	51.95	51.43	51.49	74,900	-0.22(-0.43%)
Mar 27, 2006	51.74	51.82	51.61	51.71	29,300	+0.05(+0.10%)
Mar 24, 2006	51.50	51.76	51.38	51.66	12,100	+0.35(+0.68%)
Mar 23, 2006	51.28	51.40	51.03	51.31	24,000	-0.07(-0.14%)
Mar 22, 2006	51.00	51.38	50.91	51.38	26,300	+0.28(+0.54%)
Mar 21, 2006	51.75	52.09	51.10	51.10	29,000	-0.61(-1.18%)
Mar 20, 2006	51.75	51.80	51.48	51.71	17,200	+0.15(+0.29%)
Mar 17, 2006	51.65	51.68	51.16	51.56	25,400	+0.11(+0.21%)
Mar 16, 2006	51.50	51.90	51.41	51.45	28,000	-0.05(-0.10%)
Mar 15, 2006	51.13	51.50	51.02	51.50	17,900	+0.52(+1.02%)
Mar 14, 2006	50.15	51.00	50.15	50.98	16,200	+0.60(+1.19%)
Mar 13, 2006	50.40	50.67	50.25	50.38	9,300	+0.22(+0.44%)
Mar 10, 2006	49.85	50.33	49.81	50.16	78,500	+0.25(+0.50%)
Mar 09, 2006	50.37	50.60	49.91	49.91	18,400	-0.30(-0.60%)
Mar 08, 2006	49.90	50.34	49.66	50.21	48,400	+0.09(+0.18%)
Mar 07, 2006	50.38	50.38	49.91	50.12	25,500	-0.24(-0.48%)
Mar 06, 2006	50.97	50.97	50.15	50.36	15,600	-0.59(-1.16%)
Mar 03, 2006	50.83	51.51	50.82	50.95	33,300	-0.08(-0.16%)
Mar 02, 2006	51.22	51.36	50.88	51.03	28,500	-0.19(-0.37%)

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.