Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.61	53.96	53.48	53.91	339,412	+0.58(+1.10%)
May 30, 2006	54.07	54.13	53.33	53.33	429,691	-0.99(-1.82%)
May 26, 2006	54.24	54.32	53.96	54.31	102,350	+0.33(+0.62%)
May 25, 2006	53.64	53.99	53.56	53.98	580,199	+0.62(+1.17%)
May 24, 2006	53.26	53.65	52.81	53.36	850,394	+0.29(+0.54%)
May 23, 2006	53.89	54.05	53.07	53.07	398,742	-0.44(-0.81%)
May 22, 2006	53.47	53.83	53.15	53.50	168,229	-0.25(-0.46%)
May 19, 2006	53.82	53.95	53.30	53.75	291,255	+0.16(+0.31%)
May 18, 2006	54.03	54.14	53.54	53.59	887,892	-0.17(-0.32%)
May 17, 2006	54.51	54.60	53.76	53.76	812,253	-1.01(-1.85%)
May 16, 2006	55.09	55.09	54.69	54.77	647,234	-0.13(-0.24%)
May 15, 2006	54.74	54.95	54.52	54.91	180,172	+0.16(+0.28%)
May 12, 2006	55.25	55.36	54.75	54.75	190,446	-0.66(-1.19%)
May 11, 2006	56.06	56.07	55.36	55.41	79,748	-0.69(-1.22%)
May 10, 2006	56.24	56.25	55.91	56.10	202,902	-0.09(-0.15%)
May 09, 2006	56.19	56.28	56.11	56.18	337,743	-0.04(-0.07%)
May 08, 2006	56.13	56.28	56.12	56.22	114,678	-0.05(-0.10%)
May 05, 2006	56.06	56.30	55.89	56.28	63,824	+0.67(+1.20%)
May 04, 2006	55.68	55.75	55.57	55.61	124,181	+0.13(+0.24%)
May 03, 2006	55.49	55.61	55.26	55.47	94,902	-0.19(-0.35%)
May 02, 2006	55.61	55.68	55.40	55.67	325,671	+0.30(+0.55%)

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.