Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	52.50	52.87	52.31	52.87	856,628	+0.62(+1.19%)
May 30, 2006	52.90	52.97	52.24	52.24	806,807	-0.80(-1.50%)
May 26, 2006	52.86	53.13	52.74	53.04	852,902	+0.25(+0.48%)
May 25, 2006	52.31	52.79	52.27	52.79	867,945	+0.70(+1.34%)
May 24, 2006	52.08	52.43	51.57	52.09	748,704	+0.21(+0.40%)
May 23, 2006	52.64	52.85	51.85	51.88	878,986	-0.39(-0.75%)
May 22, 2006	52.39	52.66	51.89	52.27	939,848	-0.21(-0.40%)
May 19, 2006	52.46	52.76	52.08	52.48	665,484	+0.25(+0.47%)
May 18, 2006	52.71	52.84	52.10	52.24	697,365	-0.24(-0.46%)
May 17, 2006	53.36	53.43	52.43	52.47	895,685	-1.06(-1.98%)
May 16, 2006	53.73	53.81	53.35	53.53	525,404	-0.07(-0.14%)
May 15, 2006	53.37	53.71	53.24	53.60	1,905,091	+0.05(+0.09%)
May 12, 2006	54.16	54.16	53.50	53.55	889,889	-0.72(-1.32%)
May 11, 2006	55.00	55.00	54.14	54.27	616,353	-0.59(-1.07%)
May 10, 2006	54.82	54.97	54.66	54.86	641,332	+0.01(+0.01%)
May 09, 2006	54.77	54.92	54.71	54.85	386,428	+0.15(+0.27%)
May 08, 2006	54.78	54.87	54.68	54.71	502,080	-0.04(-0.07%)
May 05, 2006	54.51	54.90	54.49	54.74	552,454	+0.47(+0.87%)
May 04, 2006	54.27	54.42	54.13	54.27	522,092	+0.16(+0.29%)
May 03, 2006	54.31	54.38	53.95	54.11	579,504	-0.16(-0.29%)
May 02, 2006	54.13	54.34	54.02	54.27	729,245	+0.38(+0.71%)
May 01, 2006	54.39	54.47	53.85	53.89	789,555	-0.30(-0.55%)
Apr 28, 2006	53.94	54.28	53.91	54.18	667,554	+0.35(+0.65%)
Apr 27, 2006	53.29	54.06	53.15	53.84	1,096,628	+0.29(+0.54%)
Apr 26, 2006	53.63	53.87	53.49	53.55	692,120	+0.07(+0.14%)
Apr 25, 2006	53.88	53.91	53.33	53.47	997,123	-0.32(-0.59%)
Apr 24, 2006	53.74	53.88	53.56	53.79	646,301	-0.12(-0.23%)
Apr 21, 2006	53.97	54.05	53.71	53.92	954,477	+0.09(+0.16%)
Apr 20, 2006	53.84	54.08	53.59	53.83	1,208,830	+0.01(+0.03%)
Apr 19, 2006	53.75	53.84	53.50	53.81	991,602	+0.15(+0.28%)
Apr 18, 2006	52.91	53.76	52.78	53.66	1,047,772	+0.90(+1.70%)
Apr 17, 2006	52.74	52.90	52.53	52.76	853,592	+0.04(+0.08%)
Apr 13, 2006	52.72	52.81	52.46	52.72	907,554	+0.00(+0.00%)
Apr 12, 2006	52.77	53.02	52.58	52.72	482,483	+0.15(+0.29%)
Apr 11, 2006	53.16	53.26	52.50	52.57	1,594,292	-0.49(-0.93%)
Apr 10, 2006	53.04	53.24	52.90	53.06	532,857	+0.08(+0.15%)
Apr 07, 2006	53.60	53.71	52.87	52.98	784,449	-0.50(-0.93%)
Apr 06, 2006	53.62	53.63	53.25	53.48	1,664,263	-0.21(-0.39%)
Apr 05, 2006	53.51	53.74	53.37	53.69	893,201	+0.28(+0.53%)
Apr 04, 2006	52.98	53.47	52.85	53.41	2,056,764	+0.41(+0.78%)
Apr 03, 2006	53.01	53.42	52.92	53.00	641,885	+0.04(+0.08%)
Mar 31, 2006	53.04	53.13	52.76	52.95	644,507	-0.01(-0.03%)
Mar 30, 2006	53.09	53.45	52.91	52.97	591,925	-0.20(-0.38%)
Mar 29, 2006	53.03	53.31	52.82	53.17	846,415	+0.36(+0.69%)
Mar 28, 2006	53.16	53.37	52.73	52.81	980,009	-0.36(-0.68%)
Mar 27, 2006	53.13	53.23	53.00	53.17	434,593	+0.04(+0.08%)
Mar 24, 2006	53.16	53.31	51.89	53.13	726,761	-0.22(-0.42%)
Mar 23, 2006	53.43	53.45	53.22	53.35	1,485,816	-0.12(-0.23%)
Mar 22, 2006	53.13	53.50	53.09	53.47	1,120,642	+0.36(+0.68%)
Mar 21, 2006	53.42	53.60	53.00	53.11	684,530	-0.35(-0.65%)
Mar 20, 2006	53.56	53.67	53.34	53.46	1,324,206	-0.09(-0.16%)
Mar 17, 2006	53.68	53.75	53.51	53.55	1,064,886	-0.08(-0.15%)
Mar 16, 2006	53.47	53.72	53.45	53.63	562,115	+0.30(+0.56%)
Mar 15, 2006	53.11	53.44	53.02	53.33	874,570	+0.25(+0.48%)
Mar 14, 2006	52.57	53.14	52.51	53.08	703,299	+0.53(+1.01%)
Mar 13, 2006	52.55	52.79	52.47	52.55	1,065,162	+0.17(+0.32%)
Mar 10, 2006	52.03	52.48	51.94	52.38	688,946	+0.38(+0.74%)
Mar 09, 2006	52.26	52.42	52.00	52.00	2,376,258	-0.19(-0.36%)
Mar 08, 2006	52.12	52.30	51.82	52.18	1,269,693	-0.03(-0.06%)
Mar 07, 2006	52.24	52.27	51.91	52.21	1,724,574	-0.07(-0.14%)
Mar 06, 2006	52.71	52.78	52.18	52.29	513,949	-0.33(-0.63%)
Mar 03, 2006	52.59	53.00	52.45	52.62	1,013,270	-0.08(-0.15%)
Mar 02, 2006	52.64	52.89	52.46	52.70	1,242,228	-0.10(-0.19%)

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.