Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	24.64	24.95	24.30	24.31	7,973,396	-0.25(-1.02%)
May 30, 2006	25.51	25.56	24.55	24.56	4,169,568	-1.15(-4.46%)
May 26, 2006	25.38	25.85	25.16	25.71	7,067,394	+0.36(+1.44%)
May 25, 2006	24.90	25.46	23.75	25.34	17,613,704	-0.09(-0.36%)
May 24, 2006	25.47	26.04	24.79	25.44	10,499,411	-0.04(-0.15%)
May 23, 2006	26.23	26.30	25.38	25.47	7,646,480	-0.31(-1.21%)
May 22, 2006	25.53	26.57	25.47	25.78	11,012,384	+0.11(+0.44%)
May 19, 2006	25.33	25.95	25.07	25.67	9,888,228	+0.68(+2.71%)
May 18, 2006	25.06	25.31	24.85	24.99	5,375,450	+0.10(+0.40%)
May 17, 2006	24.58	25.02	24.42	24.90	6,898,621	+0.14(+0.58%)
May 16, 2006	25.23	25.59	24.64	24.75	5,211,868	-0.55(-2.19%)
May 15, 2006	25.49	25.72	24.96	25.31	5,530,494	-0.36(-1.39%)
May 12, 2006	26.40	26.42	25.37	25.66	8,857,353	-0.82(-3.10%)
May 11, 2006	27.31	27.46	26.23	26.48	6,079,433	-1.01(-3.67%)
May 10, 2006	28.09	28.18	27.17	27.49	3,671,900	-0.63(-2.24%)
May 09, 2006	28.32	28.38	27.97	28.12	2,176,978	-0.12(-0.43%)
May 08, 2006	28.51	28.57	28.00	28.25	3,763,429	-0.30(-1.06%)
May 05, 2006	28.13	28.60	28.08	28.55	4,353,152	+0.44(+1.57%)
May 04, 2006	27.27	28.19	27.27	28.11	6,598,151	+0.78(+2.86%)
May 03, 2006	27.14	27.60	26.90	27.33	4,030,451	+0.17(+0.64%)
May 02, 2006	27.74	27.81	27.11	27.15	5,117,482	-0.47(-1.71%)
May 01, 2006	28.28	28.62	27.46	27.62	4,970,134	-0.54(-1.92%)
Apr 28, 2006	28.27	28.38	27.90	28.16	2,681,289	-0.14(-0.48%)
Apr 27, 2006	28.12	28.85	27.80	28.30	4,753,596	+0.14(+0.51%)
Apr 26, 2006	28.06	28.31	27.77	28.15	3,105,098	+0.09(+0.32%)
Apr 25, 2006	28.25	28.38	27.40	28.06	3,480,501	-0.19(-0.67%)
Apr 24, 2006	28.04	28.32	27.64	28.25	3,018,325	+0.21(+0.76%)
Apr 21, 2006	28.74	28.96	27.73	28.04	6,149,596	-0.65(-2.25%)
Apr 20, 2006	28.79	29.25	28.63	28.69	2,843,596	-0.02(-0.08%)
Apr 19, 2006	28.68	28.92	28.34	28.71	3,522,246	+0.02(+0.08%)
Apr 18, 2006	27.93	28.96	28.03	28.69	5,105,789	+0.75(+2.69%)
Apr 17, 2006	28.49	28.55	27.64	27.93	3,903,810	-0.36(-1.29%)
Apr 13, 2006	27.26	28.60	27.26	28.30	5,510,855	+1.00(+3.67%)
Apr 12, 2006	27.68	27.52	27.16	27.30	4,084,603	-0.38(-1.37%)
Apr 11, 2006	27.87	28.09	27.48	27.68	2,476,290	-0.07(-0.25%)
Apr 10, 2006	28.00	28.19	27.69	27.74	3,430,658	-0.14(-0.49%)
Apr 07, 2006	28.33	28.52	27.77	27.88	7,812,736	-0.40(-1.42%)
Apr 06, 2006	28.11	28.60	28.06	28.28	4,695,461	+0.12(+0.43%)
Apr 05, 2006	27.43	28.38	27.26	28.16	9,374,495	+0.81(+2.97%)
Apr 04, 2006	27.54	27.60	27.20	27.35	3,698,108	-0.05(-0.19%)
Apr 03, 2006	27.67	27.92	27.33	27.40	4,594,009	+0.03(+0.11%)
Mar 31, 2006	27.96	28.08	27.35	27.37	5,095,830	-0.12(-0.44%)
Mar 30, 2006	27.17	28.06	27.01	27.49	8,569,999	+0.43(+1.60%)
Mar 29, 2006	26.61	27.36	26.36	27.06	5,515,742	+0.58(+2.21%)
Mar 28, 2006	26.59	26.88	26.32	26.48	4,028,694	-0.15(-0.57%)
Mar 27, 2006	26.45	26.93	26.32	26.63	3,352,741	+0.05(+0.20%)
Mar 24, 2006	26.67	26.78	26.32	26.57	3,055,055	-0.11(-0.40%)
Mar 23, 2006	26.81	26.92	26.51	26.68	6,674,134	+0.21(+0.77%)
Mar 22, 2006	26.18	26.60	26.04	26.48	3,716,554	+0.24(+0.90%)
Mar 21, 2006	26.45	27.10	26.21	26.24	4,908,062	-0.29(-1.09%)
Mar 20, 2006	26.67	26.92	26.48	26.53	3,377,422	-0.10(-0.37%)
Mar 17, 2006	26.45	27.10	26.21	26.63	8,509,986	+0.41(+1.56%)
Mar 16, 2006	26.20	26.59	26.18	26.22	5,520,290	+0.21(+0.79%)
Mar 15, 2006	25.92	26.21	25.79	26.01	5,448,244	+0.27(+1.03%)
Mar 14, 2006	25.02	25.78	24.97	25.75	4,639,671	+0.62(+2.45%)
Mar 13, 2006	25.18	25.67	24.73	25.13	4,155,025	-0.08(-0.30%)
Mar 10, 2006	25.24	25.50	24.84	25.21	2,746,558	+0.03(+0.12%)
Mar 09, 2006	25.56	25.88	25.16	25.18	4,039,179	-0.27(-1.05%)
Mar 08, 2006	25.22	25.62	25.02	25.44	3,226,592	+0.14(+0.54%)
Mar 07, 2006	25.39	25.55	25.23	25.31	3,470,794	-0.21(-0.80%)
Mar 06, 2006	25.72	26.27	25.44	25.51	3,507,501	-0.21(-0.83%)
Mar 03, 2006	25.72	26.51	25.66	25.72	3,678,419	-0.27(-1.02%)
Mar 02, 2006	25.83	26.59	25.68	25.99	5,929,030	+0.02(+0.06%)

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.