Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.49	27.00	26.47	26.55	457,771	+0.03(+0.11%)
May 30, 2006	27.19	27.21	26.51	26.52	201,481	-0.76(-2.79%)
May 26, 2006	27.41	27.52	27.12	27.28	140,604	+0.03(+0.11%)
May 25, 2006	27.32	27.38	27.02	27.25	202,603	+0.18(+0.68%)
May 24, 2006	26.90	27.43	26.57	27.06	374,937	+0.16(+0.60%)
May 23, 2006	27.31	27.62	26.90	26.90	342,997	-0.22(-0.82%)
May 22, 2006	27.31	27.44	26.84	27.12	370,084	-0.22(-0.81%)
May 19, 2006	26.91	27.74	26.82	27.35	281,198	+0.37(+1.37%)
May 18, 2006	27.36	27.41	26.97	26.98	205,023	-0.21(-0.79%)
May 17, 2006	27.43	27.54	26.59	27.19	378,220	-0.53(-1.92%)
May 16, 2006	27.74	27.96	27.43	27.72	152,458	+0.10(+0.35%)
May 15, 2006	27.36	27.80	27.26	27.63	174,614	+0.27(+0.97%)
May 12, 2006	27.55	27.85	27.36	27.36	241,380	-0.23(-0.83%)
May 11, 2006	28.62	28.62	27.57	27.59	215,775	-0.95(-3.32%)
May 10, 2006	28.68	28.73	28.30	28.54	130,642	-0.12(-0.41%)
May 09, 2006	28.94	29.01	28.55	28.65	161,472	-0.38(-1.32%)
May 08, 2006	29.31	29.39	28.91	29.04	183,928	-0.38(-1.28%)
May 05, 2006	29.13	29.55	28.97	29.42	202,134	+0.54(+1.87%)
May 04, 2006	28.62	29.08	28.62	28.88	212,997	+0.09(+0.31%)
May 03, 2006	28.32	28.92	28.25	28.79	173,094	+0.34(+1.20%)
May 02, 2006	28.16	28.60	27.85	28.45	132,503	+0.30(+1.08%)
May 01, 2006	28.36	28.76	28.14	28.14	190,305	-0.16(-0.55%)
Apr 28, 2006	28.74	29.02	28.19	28.30	218,748	-0.62(-2.15%)
Apr 27, 2006	28.45	29.14	28.20	28.92	329,585	+0.26(+0.90%)
Apr 26, 2006	28.81	28.91	28.58	28.66	199,596	-0.01(-0.03%)
Apr 25, 2006	28.21	28.82	28.21	28.67	208,589	+0.38(+1.36%)
Apr 24, 2006	28.42	28.53	28.09	28.28	204,743	-0.23(-0.80%)
Apr 21, 2006	28.83	29.05	28.19	28.51	394,426	-0.32(-1.10%)
Apr 20, 2006	28.86	28.96	28.33	28.83	155,181	+0.06(+0.21%)
Apr 19, 2006	28.85	28.96	28.51	28.77	201,555	-0.07(-0.26%)
Apr 18, 2006	27.77	28.85	27.77	28.85	281,999	+1.08(+3.89%)
Apr 17, 2006	27.67	27.84	27.42	27.77	126,401	+0.04(+0.16%)
Apr 13, 2006	27.36	27.92	27.36	27.72	124,239	+0.27(+1.00%)
Apr 12, 2006	27.35	27.72	27.29	27.45	116,589	+0.10(+0.35%)
Apr 11, 2006	27.71	27.86	27.30	27.35	135,449	-0.33(-1.20%)
Apr 10, 2006	27.86	28.26	27.60	27.69	126,022	-0.21(-0.77%)
Apr 07, 2006	28.75	28.81	27.74	27.90	217,849	-0.67(-2.33%)
Apr 06, 2006	28.80	28.82	28.40	28.57	172,427	-0.27(-0.95%)
Apr 05, 2006	28.44	28.85	28.36	28.84	445,807	+0.42(+1.48%)
Apr 04, 2006	27.89	28.47	27.70	28.42	286,360	+0.67(+2.40%)
Apr 03, 2006	27.95	27.97	27.65	27.75	255,907	-0.09(-0.32%)
Mar 31, 2006	28.18	28.18	27.52	27.84	304,714	-0.19(-0.69%)
Mar 30, 2006	28.27	28.29	27.86	28.03	124,497	-0.25(-0.89%)
Mar 29, 2006	28.08	28.44	27.91	28.28	159,704	+0.20(+0.71%)
Mar 28, 2006	28.11	28.29	28.01	28.09	210,738	-0.06(-0.21%)
Mar 27, 2006	28.25	28.28	28.08	28.14	119,368	-0.09(-0.31%)
Mar 24, 2006	28.13	28.28	27.96	28.23	97,668	+0.15(+0.53%)
Mar 23, 2006	28.05	28.22	27.74	28.09	127,490	-0.06(-0.21%)
Mar 22, 2006	27.27	28.26	27.21	28.14	253,223	+0.87(+3.20%)
Mar 21, 2006	27.80	28.29	27.23	27.27	352,987	-0.64(-2.31%)
Mar 20, 2006	27.60	28.02	27.40	27.91	208,388	+0.28(+1.02%)
Mar 17, 2006	27.26	27.74	27.26	27.63	645,730	+0.44(+1.60%)
Mar 16, 2006	27.52	27.63	27.17	27.20	123,921	-0.19(-0.70%)
Mar 15, 2006	27.09	27.40	26.80	27.39	231,929	+0.36(+1.34%)
Mar 14, 2006	26.37	27.12	26.26	27.03	212,660	+0.60(+2.27%)
Mar 13, 2006	26.66	27.00	26.30	26.43	158,952	-0.20(-0.75%)
Mar 10, 2006	25.96	26.64	25.81	26.63	182,692	+0.60(+2.30%)
Mar 09, 2006	26.30	26.66	25.95	26.03	130,083	-0.24(-0.93%)
Mar 08, 2006	26.18	26.48	25.59	26.27	193,493	+0.34(+1.31%)
Mar 07, 2006	25.91	26.06	25.71	25.93	119,315	-0.10(-0.40%)
Mar 06, 2006	26.28	26.29	25.94	26.04	159,067	-0.16(-0.59%)
Mar 03, 2006	26.38	26.71	26.10	26.19	160,370	-0.39(-1.47%)
Mar 02, 2006	26.56	26.66	26.24	26.58	115,285	-0.08(-0.31%)

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.