Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	53.36	54.11	53.26	54.11	1,086,988	+0.92(+1.72%)
May 30, 2006	54.34	54.38	53.12	53.19	985,740	-1.48(-2.71%)
May 26, 2006	54.64	54.75	54.30	54.67	737,342	+0.19(+0.34%)
May 25, 2006	53.78	54.53	53.58	54.48	1,406,432	+1.07(+2.00%)
May 24, 2006	53.06	53.69	52.15	53.42	1,316,094	+0.51(+0.97%)
May 23, 2006	54.12	54.39	52.84	52.91	1,180,519	-0.67(-1.25%)
May 22, 2006	53.55	54.00	52.84	53.58	1,733,859	-0.57(-1.06%)
May 19, 2006	53.52	54.23	53.06	54.15	2,293,053	+0.69(+1.29%)
May 18, 2006	54.27	54.58	53.39	53.46	1,434,904	-0.56(-1.04%)
May 17, 2006	54.34	54.68	53.84	54.02	1,916,665	-0.86(-1.56%)
May 16, 2006	54.91	55.22	54.58	54.88	734,947	+0.08(+0.14%)
May 15, 2006	54.53	54.95	54.15	54.80	1,241,987	-0.12(-0.22%)
May 12, 2006	55.82	55.85	54.87	54.92	2,389,644	-1.33(-2.37%)
May 11, 2006	57.31	57.35	56.06	56.25	1,154,309	-1.20(-2.09%)
May 10, 2006	57.61	57.65	57.09	57.45	1,656,426	-0.32(-0.55%)
May 09, 2006	57.69	57.84	57.54	57.77	352,705	+0.02(+0.03%)
May 08, 2006	57.69	57.86	57.05	57.75	982,680	+0.06(+0.10%)
May 05, 2006	57.61	58.04	57.47	57.69	2,211,229	+0.39(+0.68%)
May 04, 2006	56.78	57.30	56.78	57.30	614,141	+0.61(+1.07%)
May 03, 2006	56.71	56.90	56.27	56.69	1,523,646	-0.05(-0.09%)
May 02, 2006	56.18	56.75	55.94	56.75	602,965	+0.83(+1.49%)
May 01, 2006	56.71	56.77	55.91	55.91	1,178,125	-0.45(-0.80%)
Apr 28, 2006	55.85	56.45	55.74	56.36	2,171,448	+0.41(+0.73%)
Apr 27, 2006	55.92	56.83	55.49	55.96	1,571,676	-0.42(-0.75%)
Apr 26, 2006	56.26	56.75	56.10	56.38	1,218,970	+0.16(+0.28%)
Apr 25, 2006	56.30	56.30	55.77	56.22	2,229,057	+0.02(+0.04%)
Apr 24, 2006	56.56	56.67	55.97	56.20	678,935	-0.39(-0.69%)
Apr 21, 2006	57.01	57.09	56.33	56.59	743,994	-0.08(-0.15%)
Apr 20, 2006	57.54	57.54	56.21	56.67	1,698,602	-0.38(-0.66%)
Apr 19, 2006	56.63	57.06	56.34	57.05	667,094	+0.53(+0.93%)
Apr 18, 2006	55.28	56.52	55.18	56.52	1,945,669	+1.65(+3.01%)
Apr 17, 2006	55.02	55.21	54.54	54.87	870,921	-0.23(-0.41%)
Apr 13, 2006	54.88	55.27	54.50	55.09	1,031,241	+0.22(+0.40%)
Apr 12, 2006	54.45	54.94	54.45	54.88	1,001,838	+0.50(+0.93%)
Apr 11, 2006	55.36	55.45	54.26	54.37	1,797,455	-0.87(-1.58%)
Apr 10, 2006	55.47	55.71	55.03	55.24	2,284,937	-0.16(-0.29%)
Apr 07, 2006	56.48	56.66	55.34	55.40	712,995	-0.89(-1.59%)
Apr 06, 2006	56.15	56.30	55.84	56.30	714,458	+0.17(+0.31%)
Apr 05, 2006	56.07	56.26	55.69	56.12	2,561,407	+0.12(+0.21%)
Apr 04, 2006	55.84	56.24	55.56	56.00	1,158,833	+0.16(+0.28%)
Apr 03, 2006	56.26	56.53	55.73	55.85	887,019	-0.33(-0.59%)
Mar 31, 2006	56.11	56.19	55.67	56.18	2,113,706	+0.13(+0.23%)
Mar 30, 2006	56.26	56.41	55.73	56.05	1,200,476	-0.15(-0.27%)
Mar 29, 2006	55.36	56.21	55.29	56.20	1,478,277	+1.08(+1.96%)
Mar 28, 2006	55.36	55.65	54.97	55.12	661,240	-0.29(-0.53%)
Mar 27, 2006	55.36	55.41	55.01	55.41	671,750	+0.10(+0.18%)
Mar 24, 2006	54.91	55.33	54.76	55.31	729,759	+0.26(+0.46%)
Mar 23, 2006	54.82	55.06	54.58	55.06	713,793	+0.32(+0.59%)
Mar 22, 2006	54.08	54.97	53.95	54.73	1,088,185	+0.62(+1.14%)
Mar 21, 2006	54.91	55.24	54.10	54.12	1,124,374	-0.86(-1.57%)
Mar 20, 2006	55.09	55.17	54.64	54.98	1,777,631	-0.05(-0.08%)
Mar 17, 2006	55.06	55.22	54.73	55.03	3,056,738	+0.13(+0.23%)
Mar 16, 2006	55.09	55.29	54.82	54.90	973,499	+0.05(+0.10%)
Mar 15, 2006	54.34	54.95	54.25	54.85	1,416,943	+0.43(+0.79%)
Mar 14, 2006	53.59	54.45	53.44	54.42	1,690,619	+0.67(+1.24%)
Mar 13, 2006	53.97	54.19	53.53	53.75	1,128,498	+0.05(+0.10%)
Mar 10, 2006	52.99	53.70	52.79	53.70	854,157	+0.80(+1.52%)
Mar 09, 2006	53.21	53.55	52.85	52.89	1,534,955	-0.38(-0.72%)
Mar 08, 2006	52.95	53.38	52.56	53.27	1,489,453	+0.26(+0.48%)
Mar 07, 2006	53.59	53.63	52.94	53.02	685,986	-0.83(-1.55%)
Mar 06, 2006	54.19	54.31	53.64	53.85	957,667	-0.29(-0.53%)
Mar 03, 2006	54.19	54.80	54.10	54.14	2,038,801	-0.31(-0.57%)
Mar 02, 2006	54.49	54.59	54.04	54.45	4,231,937	-0.08(-0.14%)

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.