Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.19	28.19	27.99	28.00	202,580	+0.15(+0.54%)
May 30, 2006	28.00	28.00	27.60	27.85	3,300	+0.01(+0.04%)
May 26, 2006	28.13	28.19	27.80	27.84	1,500	-0.29(-1.03%)
May 25, 2006	28.92	28.99	27.33	28.13	56,280	+0.37(+1.33%)
May 24, 2006	28.10	28.10	26.76	27.76	9,091	+0.26(+0.95%)
May 23, 2006	27.11	27.75	27.11	27.50	13,814	+0.61(+2.27%)
May 22, 2006	27.65	27.82	26.68	26.89	7,981	-1.38(-4.88%)
May 19, 2006	28.20	28.30	27.66	28.27	13,415	-0.04(-0.14%)
May 18, 2006	28.97	28.97	28.31	28.31	4,400	-0.44(-1.53%)
May 17, 2006	28.72	28.86	28.37	28.75	10,681	-0.25(-0.86%)
May 16, 2006	28.27	29.00	28.15	29.00	78,061	+0.52(+1.83%)
May 15, 2006	28.81	29.12	26.60	28.48	28,289	-0.27(-0.94%)
May 12, 2006	28.99	28.99	28.50	28.75	65,604	-0.24(-0.83%)
May 11, 2006	28.75	29.11	28.50	28.99	87,261	+0.24(+0.83%)
May 10, 2006	28.42	29.50	28.42	28.75	139,502	-0.55(-1.87%)
May 09, 2006	27.00	29.50	27.00	29.30	77,538	+2.30(+8.51%)
May 08, 2006	26.70	27.11	26.70	27.00	5,791	+0.00(+0.00%)
May 05, 2006	25.91	27.93	25.91	27.00	72,078	+0.36(+1.35%)
May 04, 2006	27.25	28.14	25.74	26.64	58,986	-0.83(-3.02%)
May 03, 2006	28.43	28.65	27.18	27.47	23,351	+0.16(+0.59%)
May 02, 2006	28.05	28.05	25.95	27.31	44,975	-0.69(-2.46%)
May 01, 2006	28.85	28.93	27.82	28.00	16,104	-0.43(-1.51%)
Apr 28, 2006	27.93	28.43	27.93	28.43	2,200	+0.18(+0.64%)
Apr 27, 2006	28.39	28.39	27.91	28.25	3,479	+0.04(+0.14%)
Apr 26, 2006	28.12	28.75	27.64	28.21	13,539	+0.31(+1.11%)
Apr 25, 2006	27.92	28.89	27.90	27.90	13,042	-0.53(-1.86%)
Apr 24, 2006	28.16	29.00	28.16	28.43	10,700	+0.05(+0.18%)
Apr 21, 2006	28.02	28.50	27.72	28.38	11,692	+0.14(+0.50%)
Apr 20, 2006	27.79	28.50	27.74	28.24	23,148	+0.00(+0.00%)
Apr 19, 2006	29.13	29.13	28.24	28.24	21,260	-0.66(-2.28%)
Apr 18, 2006	28.33	28.95	28.29	28.90	1,177	+0.39(+1.37%)
Apr 17, 2006	28.23	29.15	28.23	28.51	10,832	-0.13(-0.45%)
Apr 13, 2006	28.78	28.80	28.46	28.64	1,929	-0.01(-0.03%)
Apr 12, 2006	28.84	28.86	28.12	28.65	28,964	-0.19(-0.66%)
Apr 11, 2006	28.75	29.00	28.51	28.84	17,966	+0.00(+0.00%)
Apr 10, 2006	28.88	28.98	28.84	28.84	6,772	-0.08(-0.28%)
Apr 07, 2006	29.13	29.13	28.73	28.92	26,135	+0.12(+0.42%)
Apr 06, 2006	28.89	29.00	28.80	28.80	18,435	-0.05(-0.17%)
Apr 05, 2006	28.90	29.00	28.85	28.85	17,434	-0.05(-0.17%)
Apr 04, 2006	29.08	29.10	28.60	28.90	54,445	+0.00(+0.00%)
Apr 03, 2006	28.89	29.10	28.25	28.90	18,635	+0.15(+0.52%)
Mar 31, 2006	27.13	29.01	27.13	28.75	36,952	+0.93(+3.34%)
Mar 30, 2006	27.75	27.82	27.30	27.82	135,959	+0.42(+1.53%)
Mar 29, 2006	27.54	27.81	26.55	27.40	81,862	+0.23(+0.85%)
Mar 28, 2006	26.37	27.49	26.37	27.17	2,900	+0.02(+0.07%)
Mar 27, 2006	27.15	27.46	26.37	27.15	13,464	+0.02(+0.07%)
Mar 24, 2006	27.45	27.45	26.76	27.13	5,665	+0.53(+2.00%)
Mar 23, 2006	27.39	27.45	26.60	26.60	21,800	+0.02(+0.07%)
Mar 22, 2006	26.01	27.30	26.00	26.58	109,600	+0.87(+3.38%)
Mar 21, 2006	24.47	25.96	24.47	25.71	5,897	+1.27(+5.20%)
Mar 20, 2006	24.25	24.49	24.25	24.44	2,707	-0.17(-0.69%)
Mar 17, 2006	24.75	25.01	23.76	24.61	7,631	-0.45(-1.80%)
Mar 16, 2006	25.25	25.25	25.06	25.06	1,500	+0.15(+0.60%)
Mar 15, 2006	24.53	25.25	24.53	24.91	37,420	+0.27(+1.10%)
Mar 14, 2006	24.81	25.26	24.35	24.64	18,603	-0.65(-2.57%)
Mar 13, 2006	25.41	25.46	25.13	25.29	1,500	-0.18(-0.71%)
Mar 10, 2006	24.91	25.99	24.87	25.47	5,147	+0.39(+1.56%)
Mar 09, 2006	24.64	25.74	24.64	25.08	5,019	+0.32(+1.29%)
Mar 08, 2006	25.99	26.05	24.25	24.76	163,161	-1.22(-4.70%)
Mar 07, 2006	25.71	26.00	25.45	25.98	12,060	-0.01(-0.04%)
Mar 06, 2006	26.75	26.95	25.84	25.99	9,113	-0.76(-2.84%)
Mar 03, 2006	27.41	27.41	25.78	26.75	68,949	-0.23(-0.85%)
Mar 02, 2006	27.47	27.47	26.52	26.98	700	-0.02(-0.07%)

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.