Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2006	54.04	54.07	53.77	53.80	1,622,107	-0.02(-0.04%)
Jun 29, 2006	53.06	53.89	53.01	53.83	974,548	+1.12(+2.13%)
Jun 28, 2006	52.68	52.83	52.40	52.70	655,007	+0.18(+0.34%)
Jun 27, 2006	52.99	53.05	52.47	52.53	675,428	-0.43(-0.81%)
Jun 26, 2006	52.70	52.95	52.69	52.95	76,931	+0.19(+0.37%)
Jun 23, 2006	52.66	53.01	52.53	52.76	129,460	+0.05(+0.09%)
Jun 22, 2006	52.87	52.94	52.55	52.71	190,337	-0.44(-0.82%)
Jun 21, 2006	52.65	53.44	52.65	53.15	100,948	+0.48(+0.92%)
Jun 20, 2006	52.67	52.98	52.57	52.67	80,784	+0.06(+0.12%)
Jun 19, 2006	53.34	53.34	52.53	52.60	229,381	-0.45(-0.85%)
Jun 16, 2006	53.20	53.32	52.91	53.05	126,377	-0.31(-0.58%)
Jun 15, 2006	52.36	53.46	52.36	53.37	332,384	+1.24(+2.37%)
Jun 14, 2006	51.97	52.31	51.74	52.13	389,408	+0.30(+0.57%)
Jun 13, 2006	52.31	52.84	51.83	51.83	345,484	-0.63(-1.20%)
Jun 12, 2006	53.20	53.30	52.46	52.46	105,571	-0.64(-1.20%)
Jun 09, 2006	53.53	53.65	53.04	53.10	126,891	-0.25(-0.47%)
Jun 08, 2006	53.10	53.51	52.46	53.35	1,454,502	+0.02(+0.03%)
Jun 07, 2006	53.76	54.07	53.34	53.34	155,275	-0.36(-0.67%)
Jun 06, 2006	53.88	53.96	53.30	53.69	166,320	-0.03(-0.06%)
Jun 05, 2006	54.69	54.69	53.72	53.72	87,719	-1.02(-1.86%)
Jun 02, 2006	54.62	54.80	54.42	54.74	132,029	+0.13(+0.24%)
Jun 01, 2006	53.90	54.64	53.90	54.61	162,467	+0.71(+1.31%)
May 31, 2006	53.60	53.95	53.48	53.90	339,448	+0.58(+1.10%)
May 30, 2006	54.07	54.13	53.32	53.32	429,736	-0.99(-1.82%)
May 26, 2006	54.23	54.32	53.96	54.31	102,361	+0.33(+0.62%)
May 25, 2006	53.63	53.99	53.55	53.97	580,259	+0.62(+1.17%)
May 24, 2006	53.26	53.65	52.81	53.35	850,482	+0.29(+0.54%)
May 23, 2006	53.89	54.04	53.06	53.06	398,784	-0.44(-0.81%)
May 22, 2006	53.47	53.83	53.14	53.50	168,247	-0.25(-0.46%)
May 19, 2006	53.81	53.94	53.30	53.75	291,285	+0.16(+0.31%)
May 18, 2006	54.02	54.14	53.53	53.58	887,985	-0.17(-0.32%)
May 17, 2006	54.50	54.60	53.76	53.76	812,338	-1.01(-1.85%)
May 16, 2006	55.08	55.08	54.68	54.77	647,301	-0.13(-0.24%)
May 15, 2006	54.74	54.95	54.51	54.90	180,191	+0.16(+0.28%)
May 12, 2006	55.24	55.35	54.74	54.74	190,466	-0.66(-1.19%)
May 11, 2006	56.05	56.06	55.35	55.41	79,756	-0.69(-1.22%)
May 10, 2006	56.23	56.24	55.90	56.09	202,923	-0.09(-0.15%)
May 09, 2006	56.19	56.28	56.10	56.18	337,778	-0.04(-0.07%)
May 08, 2006	56.12	56.28	56.11	56.22	114,690	-0.05(-0.10%)
May 05, 2006	56.05	56.29	55.88	56.27	63,831	+0.67(+1.20%)
May 04, 2006	55.67	55.75	55.56	55.60	124,194	+0.13(+0.24%)
May 03, 2006	55.48	55.61	55.25	55.47	94,911	-0.19(-0.35%)
May 02, 2006	55.60	55.67	55.40	55.66	325,705	+0.30(+0.55%)
May 01, 2006	55.80	55.85	55.27	55.36	205,235	-0.25(-0.45%)
Apr 28, 2006	55.48	55.81	55.48	55.61	120,213	+0.02(+0.04%)
Apr 27, 2006	54.99	55.78	54.93	55.59	296,551	+0.20(+0.37%)
Apr 26, 2006	55.35	55.59	55.24	55.38	189,053	+0.14(+0.25%)
Apr 25, 2006	55.51	55.60	55.12	55.24	417,663	-0.22(-0.39%)
Apr 24, 2006	55.48	55.56	55.30	55.46	271,635	-0.13(-0.24%)
Apr 21, 2006	55.93	55.93	55.43	55.59	127,405	-0.05(-0.08%)
Apr 20, 2006	55.61	55.90	55.46	55.64	121,240	+0.04(+0.07%)
Apr 19, 2006	55.49	55.62	55.33	55.60	175,696	+0.17(+0.31%)
Apr 18, 2006	54.70	55.54	54.70	55.43	191,878	+0.86(+1.57%)
Apr 17, 2006	54.74	54.85	54.31	54.57	505,897	-0.12(-0.23%)
Apr 13, 2006	54.62	54.78	54.45	54.70	86,306	+0.08(+0.14%)
Apr 12, 2006	54.60	54.74	54.57	54.62	112,892	+0.09(+0.17%)
Apr 11, 2006	55.04	55.16	54.41	54.53	241,839	-0.48(-0.86%)
Apr 10, 2006	54.97	55.18	54.81	55.00	299,633	+0.02(+0.04%)
Apr 07, 2006	55.59	55.73	54.85	54.98	288,460	-0.47(-0.84%)
Apr 06, 2006	55.54	55.60	55.20	55.45	425,241	-0.15(-0.27%)
Apr 05, 2006	55.40	55.64	55.31	55.59	134,854	+0.25(+0.45%)
Apr 04, 2006	55.09	55.42	54.92	55.34	212,042	+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.