Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	54.04	54.07	53.78	53.81	1,621,938	-0.02(-0.04%)
Jun 29, 2006	53.07	53.89	53.01	53.83	974,447	+1.12(+2.13%)
Jun 28, 2006	52.69	52.83	52.41	52.71	654,939	+0.18(+0.34%)
Jun 27, 2006	53.00	53.06	52.48	52.53	675,358	-0.43(-0.81%)
Jun 26, 2006	52.71	52.96	52.69	52.96	76,923	+0.19(+0.37%)
Jun 23, 2006	52.66	53.01	52.53	52.76	129,446	+0.05(+0.09%)
Jun 22, 2006	52.87	52.94	52.55	52.72	190,317	-0.44(-0.82%)
Jun 21, 2006	52.66	53.45	52.66	53.15	100,937	+0.48(+0.92%)
Jun 20, 2006	52.68	52.98	52.58	52.67	80,775	+0.06(+0.12%)
Jun 19, 2006	53.34	53.34	52.54	52.61	229,357	-0.45(-0.85%)
Jun 16, 2006	53.20	53.33	52.92	53.06	126,364	-0.31(-0.58%)
Jun 15, 2006	52.37	53.47	52.37	53.37	332,349	+1.24(+2.37%)
Jun 14, 2006	51.98	52.31	51.74	52.13	389,368	+0.30(+0.57%)
Jun 13, 2006	52.31	52.84	51.84	51.84	345,448	-0.63(-1.20%)
Jun 12, 2006	53.20	53.31	52.47	52.47	105,560	-0.64(-1.20%)
Jun 09, 2006	53.54	53.65	53.04	53.11	126,878	-0.25(-0.47%)
Jun 08, 2006	53.11	53.52	52.46	53.36	1,454,351	+0.02(+0.03%)
Jun 07, 2006	53.76	54.07	53.34	53.34	155,259	-0.36(-0.67%)
Jun 06, 2006	53.89	53.96	53.30	53.70	166,303	-0.03(-0.06%)
Jun 05, 2006	54.70	54.70	53.73	53.73	87,710	-1.02(-1.86%)
Jun 02, 2006	54.63	54.80	54.42	54.75	132,015	+0.13(+0.24%)
Jun 01, 2006	53.91	54.64	53.91	54.62	162,450	+0.71(+1.31%)
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%)
May 01, 2006	55.80	55.86	55.27	55.37	205,214	-0.25(-0.45%)
Apr 28, 2006	55.49	55.82	55.49	55.61	120,200	+0.02(+0.04%)
Apr 27, 2006	54.99	55.79	54.94	55.59	296,520	+0.20(+0.37%)
Apr 26, 2006	55.36	55.60	55.25	55.39	189,033	+0.14(+0.25%)
Apr 25, 2006	55.51	55.61	55.12	55.25	417,620	-0.22(-0.39%)
Apr 24, 2006	55.48	55.57	55.30	55.47	271,607	-0.13(-0.24%)
Apr 21, 2006	55.93	55.93	55.43	55.60	127,392	-0.05(-0.08%)
Apr 20, 2006	55.61	55.90	55.47	55.65	121,228	+0.04(+0.07%)
Apr 19, 2006	55.50	55.63	55.33	55.61	175,677	+0.17(+0.31%)
Apr 18, 2006	54.70	55.54	54.70	55.44	191,858	+0.86(+1.57%)
Apr 17, 2006	54.74	54.85	54.31	54.58	505,844	-0.12(-0.23%)
Apr 13, 2006	54.63	54.79	54.45	54.70	86,297	+0.08(+0.14%)
Apr 12, 2006	54.60	54.75	54.57	54.63	112,880	+0.09(+0.17%)
Apr 11, 2006	55.05	55.17	54.42	54.53	241,813	-0.47(-0.86%)
Apr 10, 2006	54.98	55.19	54.82	55.01	299,602	+0.02(+0.04%)
Apr 07, 2006	55.60	55.74	54.86	54.98	288,430	-0.47(-0.84%)
Apr 06, 2006	55.54	55.61	55.21	55.45	425,197	-0.15(-0.27%)
Apr 05, 2006	55.40	55.65	55.31	55.60	134,840	+0.25(+0.45%)
Apr 04, 2006	55.09	55.43	54.92	55.35	212,020	+0.32(+0.58%)

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.