Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	56.25	56.31	55.74	55.80	1,320,474	-0.33(-0.59%)
May 30, 2006	56.15	56.22	56.03	56.14	722,984	-0.03(-0.05%)
May 26, 2006	56.18	56.36	56.16	56.16	597,339	-0.04(-0.07%)
May 25, 2006	56.50	56.51	56.15	56.20	1,016,556	-0.22(-0.39%)
May 24, 2006	56.56	56.69	56.38	56.42	1,838,648	+0.03(+0.05%)
May 23, 2006	56.06	56.40	56.04	56.40	2,091,437	-0.03(-0.06%)
May 22, 2006	56.58	56.79	56.34	56.43	3,976,265	+0.12(+0.21%)
May 19, 2006	56.10	56.60	56.08	56.31	3,927,537	+0.15(+0.26%)
May 18, 2006	55.72	56.18	55.71	56.16	3,265,126	+0.75(+1.36%)
May 17, 2006	55.30	55.41	55.17	55.41	2,160,257	-0.35(-0.62%)
May 16, 2006	55.41	55.78	55.41	55.76	2,515,303	+0.41(+0.75%)
May 15, 2006	55.12	55.51	55.12	55.34	2,149,312	+0.22(+0.40%)
May 12, 2006	55.23	55.36	55.07	55.12	2,705,869	-0.46(-0.83%)
May 11, 2006	55.66	55.66	55.42	55.58	1,783,921	-0.27(-0.49%)
May 10, 2006	55.89	56.04	55.59	55.86	1,979,436	+0.10(+0.18%)
May 09, 2006	55.72	55.81	55.58	55.76	511,726	-0.03(-0.06%)
May 08, 2006	55.85	55.87	55.71	55.79	999,164	+0.03(+0.06%)
May 05, 2006	56.02	56.08	55.68	55.76	2,527,747	+0.33(+0.60%)
May 04, 2006	55.61	55.62	55.42	55.42	1,466,060	-0.09(-0.17%)
May 03, 2006	55.64	55.64	55.32	55.52	1,670,271	-0.12(-0.22%)
May 02, 2006	55.66	55.72	55.53	55.64	1,646,132	+0.15(+0.26%)
May 01, 2006	55.80	55.81	55.44	55.49	2,692,075	-0.64(-1.14%)
Apr 28, 2006	56.00	56.16	55.86	56.13	1,213,420	+0.04(+0.07%)
Apr 27, 2006	55.86	56.22	55.79	56.09	2,795,081	+0.07(+0.13%)
Apr 26, 2006	55.92	56.08	55.84	56.02	2,316,339	-0.09(-0.17%)
Apr 25, 2006	56.72	56.76	56.06	56.11	3,099,748	-0.67(-1.19%)
Apr 24, 2006	56.65	56.95	56.59	56.78	1,486,301	+0.23(+0.40%)
Apr 21, 2006	56.38	56.60	56.19	56.56	1,953,647	+0.33(+0.58%)
Apr 20, 2006	56.30	56.36	56.10	56.23	2,066,398	-0.05(-0.08%)
Apr 19, 2006	56.32	56.42	56.06	56.28	2,744,253	-0.35(-0.61%)
Apr 18, 2006	56.66	56.87	56.52	56.62	4,018,697	+0.10(+0.18%)
Apr 17, 2006	56.38	56.67	56.26	56.52	2,197,141	+0.21(+0.37%)
Apr 13, 2006	56.72	56.45	56.20	56.32	4,827,144	-0.40(-0.71%)
Apr 12, 2006	57.09	57.18	56.69	56.72	2,851,756	-0.35(-0.61%)
Apr 11, 2006	57.08	57.16	56.91	57.06	1,855,140	+0.20(+0.35%)
Apr 10, 2006	56.79	56.89	56.66	56.86	2,289,651	+0.11(+0.19%)
Apr 07, 2006	56.98	57.11	56.62	56.76	2,933,470	-0.56(-0.98%)
Apr 06, 2006	57.55	57.55	57.20	57.32	3,031,827	-0.44(-0.76%)
Apr 05, 2006	57.83	57.88	57.69	57.76	957,482	+0.08(+0.14%)
Apr 04, 2006	57.86	57.96	57.60	57.68	1,123,160	-0.05(-0.08%)
Apr 03, 2006	57.48	57.82	57.41	57.73	2,317,389	-0.21(-0.37%)
Mar 31, 2006	58.01	58.12	57.89	57.94	1,750,786	-0.02(-0.03%)
Mar 30, 2006	58.12	58.22	57.75	57.96	1,727,246	-0.41(-0.70%)
Mar 29, 2006	58.58	58.71	58.27	58.37	1,606,849	-0.28(-0.48%)
Mar 28, 2006	58.96	58.98	58.59	58.65	1,641,634	-0.55(-0.93%)
Mar 27, 2006	59.39	59.39	59.09	59.20	700,344	-0.22(-0.37%)
Mar 24, 2006	59.05	59.55	59.03	59.42	1,431,575	+0.43(+0.73%)
Mar 23, 2006	59.24	59.27	58.92	58.99	919,698	-0.19(-0.32%)
Mar 22, 2006	59.23	59.35	59.11	59.17	308,115	+0.13(+0.21%)
Mar 21, 2006	59.46	59.46	58.93	59.05	1,225,265	-0.31(-0.52%)
Mar 20, 2006	59.51	59.52	59.35	59.35	863,623	+0.09(+0.16%)
Mar 17, 2006	59.26	59.36	59.19	59.26	1,054,790	-0.18(-0.30%)
Mar 16, 2006	59.03	59.58	58.98	59.44	1,571,314	+0.53(+0.91%)
Mar 15, 2006	58.99	59.05	58.79	58.91	1,455,865	-0.32(-0.54%)
Mar 14, 2006	58.99	59.35	58.99	59.23	1,356,008	+0.39(+0.67%)
Mar 13, 2006	58.79	58.87	58.70	58.83	2,609,012	-0.05(-0.08%)
Mar 10, 2006	58.91	59.01	58.70	58.88	1,629,639	-0.22(-0.37%)
Mar 09, 2006	59.07	59.14	58.87	59.10	422,965	+0.02(+0.03%)
Mar 08, 2006	59.07	59.28	58.99	59.08	1,776,275	-0.02(-0.03%)
Mar 07, 2006	58.96	59.19	58.90	59.10	2,538,243	+0.03(+0.06%)
Mar 06, 2006	59.35	59.35	59.03	59.07	1,045,943	-0.51(-0.86%)
Mar 03, 2006	59.68	59.73	59.51	59.58	1,879,130	-0.35(-0.58%)
Mar 02, 2006	60.07	60.09	59.63	59.93	2,458,927	-0.42(-0.70%)

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.