Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	52.95	53.19	52.78	53.01	21,191	+0.08(+0.15%)
May 30, 2006	53.51	53.51	52.93	52.93	39,704	-0.49(-0.92%)
May 26, 2006	53.40	53.51	53.27	53.42	46,574	+0.40(+0.75%)
May 25, 2006	52.60	53.09	52.44	53.02	15,835	+0.78(+1.50%)
May 24, 2006	52.73	52.73	51.83	52.24	58,218	-0.53(-1.01%)
May 23, 2006	52.78	53.33	52.75	52.78	117,367	+0.19(+0.36%)
May 22, 2006	52.30	52.78	52.05	52.59	37,492	-1.06(-1.97%)
May 19, 2006	53.42	53.81	53.16	53.64	96,176	+0.24(+0.45%)
May 18, 2006	53.94	54.06	53.40	53.40	129,826	-0.40(-0.75%)
May 17, 2006	55.22	55.24	53.69	53.81	47,156	-1.56(-2.82%)
May 16, 2006	55.48	55.52	55.22	55.37	57,752	-0.11(-0.20%)
May 15, 2006	55.40	55.70	55.25	55.48	26,198	-0.71(-1.27%)
May 12, 2006	56.68	56.81	56.19	56.19	33,184	-0.60(-1.06%)
May 11, 2006	57.37	57.37	56.79	56.80	54,142	-0.70(-1.21%)
May 10, 2006	57.37	57.54	57.34	57.49	51,581	-0.09(-0.15%)
May 09, 2006	57.28	57.58	57.28	57.58	35,396	+0.38(+0.66%)
May 08, 2006	57.40	57.40	57.09	57.20	115,271	+0.00(+0.00%)
May 05, 2006	56.68	57.28	56.67	57.20	573,331	+0.92(+1.63%)
May 04, 2006	55.86	56.28	55.86	56.28	18,047	+0.46(+0.82%)
May 03, 2006	55.95	55.96	55.65	55.82	38,656	-0.27(-0.47%)
May 02, 2006	858.84	56.19	55.87	56.09	563,551	+0.72(+1.30%)
May 01, 2006	55.91	56.08	55.31	55.37	215,872	-0.09(-0.17%)
Apr 28, 2006	55.33	55.57	55.33	55.46	32,136	-0.04(-0.08%)
Apr 27, 2006	55.00	55.69	54.81	55.51	49,951	+0.15(+0.28%)
Apr 26, 2006	55.21	55.46	55.21	55.35	27,828	+0.34(+0.62%)
Apr 25, 2006	55.27	55.28	54.84	55.01	42,615	-0.09(-0.16%)
Apr 24, 2006	54.97	55.13	54.86	55.09	22,588	+0.13(+0.23%)
Apr 21, 2006	54.96	55.10	54.83	54.97	19,910	+0.21(+0.39%)
Apr 20, 2006	54.73	54.85	54.51	54.75	362,233	-0.23(-0.42%)
Apr 19, 2006	54.30	54.98	54.30	54.98	50,533	+0.52(+0.95%)
Apr 18, 2006	54.00	54.48	53.91	54.47	84,765	+1.06(+1.99%)
Apr 17, 2006	53.39	53.63	53.38	53.40	23,287	+0.15(+0.29%)
Apr 13, 2006	53.12	53.34	52.99	53.25	30,506	+0.13(+0.24%)
Apr 12, 2006	53.07	53.33	53.06	53.12	528,736	-0.16(-0.31%)
Apr 11, 2006	53.76	53.83	53.27	53.28	25,499	-0.42(-0.78%)
Apr 10, 2006	53.72	53.81	53.60	53.70	17,698	+0.11(+0.21%)
Apr 07, 2006	54.19	54.27	53.51	53.59	50,300	-0.60(-1.11%)
Apr 06, 2006	54.28	54.30	54.11	54.19	6,869	-0.01(-0.02%)
Apr 05, 2006	54.01	54.26	53.92	54.20	88,142	+0.28(+0.53%)
Apr 04, 2006	53.84	54.02	53.56	53.92	183,969	+0.39(+0.72%)
Apr 03, 2006	53.14	53.64	53.14	53.53	26,431	+0.60(+1.14%)
Mar 31, 2006	53.03	53.04	52.90	52.93	39,471	-0.26(-0.48%)
Mar 30, 2006	53.15	53.39	52.94	53.19	34,581	+0.57(+1.08%)
Mar 29, 2006	52.17	52.63	52.17	52.62	48,204	+0.64(+1.24%)
Mar 28, 2006	52.42	52.44	51.96	51.98	17,931	-0.40(-0.75%)
Mar 27, 2006	52.46	52.48	52.24	52.37	23,520	-0.08(-0.15%)
Mar 24, 2006	52.15	52.53	52.15	52.45	23,985	+0.43(+0.83%)
Mar 23, 2006	52.39	52.41	51.89	52.02	25,499	-0.66(-1.26%)
Mar 22, 2006	52.43	52.69	52.43	52.68	24,218	+0.46(+0.87%)
Mar 21, 2006	52.48	52.50	52.23	52.23	25,732	-0.54(-1.03%)
Mar 20, 2006	52.82	52.87	52.60	52.77	314,377	+0.19(+0.36%)
Mar 17, 2006	52.44	52.58	52.37	52.58	24,568	+0.27(+0.53%)
Mar 16, 2006	52.05	52.38	52.05	52.30	15,253	+0.30(+0.58%)
Mar 15, 2006	52.17	52.17	51.96	52.00	303,316	+0.13(+0.25%)
Mar 14, 2006	51.44	51.95	51.44	51.87	23,054	+0.34(+0.67%)
Mar 13, 2006	51.40	51.55	51.38	51.53	19,677	+0.64(+1.25%)
Mar 10, 2006	50.50	50.98	50.46	50.89	12,109	+0.47(+0.94%)
Mar 09, 2006	50.54	50.66	50.42	50.42	40,054	+0.21(+0.43%)
Mar 08, 2006	49.97	50.22	49.84	50.21	32,369	+0.10(+0.21%)
Mar 07, 2006	50.11	50.27	50.01	50.10	58,101	-0.61(-1.20%)
Mar 06, 2006	51.03	51.03	50.63	50.72	46,225	-0.27(-0.52%)
Mar 03, 2006	50.80	51.10	50.62	50.98	36,910	+0.01(+0.02%)
Mar 02, 2006	50.89	51.06	50.76	50.97	29,458	-0.07(-0.13%)

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.