Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.58	26.87	26.33	26.81	1,576,296	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.39	1,240,667	-0.58(-2.17%)
May 26, 2006	27.02	27.13	26.74	26.97	1,129,501	-0.01(-0.05%)
May 25, 2006	26.88	26.99	26.56	26.99	987,295	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.59	1,275,782	-0.11(-0.42%)
May 23, 2006	27.10	27.37	26.67	26.70	1,456,207	-0.10(-0.36%)
May 22, 2006	26.88	27.13	26.50	26.80	1,396,065	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,113	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,296	-0.49(-1.79%)
May 17, 2006	28.08	28.28	27.28	27.47	1,795,911	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,349,892	+0.14(+0.49%)
May 15, 2006	28.20	28.47	27.95	28.25	1,972,650	+0.00(+0.00%)
May 12, 2006	29.30	29.33	28.21	28.25	2,041,328	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,862	+0.05(+0.19%)
May 10, 2006	29.43	29.62	29.21	29.30	1,308,763	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,102,922	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,321	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.24	29.56	1,568,536	+0.23(+0.78%)
May 04, 2006	29.10	29.41	29.08	29.33	1,375,889	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.99	1,236,786	+0.34(+1.18%)
May 02, 2006	28.45	28.87	28.37	28.65	1,871,767	+0.42(+1.48%)
May 01, 2006	28.25	28.49	28.11	28.23	1,545,450	+0.38(+1.36%)
Apr 28, 2006	27.98	28.09	27.80	27.85	957,612	-0.18(-0.64%)
Apr 27, 2006	28.42	28.47	28.01	28.03	1,524,497	-0.47(-1.66%)
Apr 26, 2006	28.27	28.65	28.26	28.50	1,056,361	+0.31(+1.10%)
Apr 25, 2006	28.81	28.81	28.11	28.20	1,633,916	-0.57(-1.97%)
Apr 24, 2006	28.98	29.05	28.62	28.76	1,055,973	-0.28(-0.97%)
Apr 21, 2006	29.24	29.24	28.74	29.04	1,576,102	-0.04(-0.14%)
Apr 20, 2006	29.06	29.35	28.81	29.09	1,657,779	+0.10(+0.33%)
Apr 19, 2006	28.87	29.12	28.61	28.99	2,084,398	+0.18(+0.63%)
Apr 18, 2006	28.14	29.04	27.86	28.81	4,151,529	+1.57(+5.75%)
Apr 17, 2006	27.22	27.52	27.02	27.24	1,694,252	+0.10(+0.37%)
Apr 13, 2006	27.28	27.36	27.07	27.14	1,039,676	-0.14(-0.52%)
Apr 12, 2006	27.09	27.34	27.01	27.28	1,150,066	+0.19(+0.71%)
Apr 11, 2006	27.15	27.26	26.95	27.09	1,682,418	-0.08(-0.29%)
Apr 10, 2006	26.94	27.19	26.77	27.17	1,465,519	+0.23(+0.84%)
Apr 07, 2006	27.18	27.41	26.86	26.94	2,348,828	-0.10(-0.36%)
Apr 06, 2006	27.27	27.38	26.56	27.04	4,401,603	-1.27(-4.49%)
Apr 05, 2006	28.33	28.48	28.20	28.31	1,133,381	+0.04(+0.16%)
Apr 04, 2006	28.02	28.34	27.91	28.26	1,145,604	+0.31(+1.09%)
Apr 03, 2006	27.77	28.40	27.75	27.96	1,075,762	+0.26(+0.93%)
Mar 31, 2006	27.83	27.92	27.55	27.70	1,288,392	-0.07(-0.26%)
Mar 30, 2006	28.00	28.26	27.76	27.77	1,129,113	-0.26(-0.93%)
Mar 29, 2006	27.73	28.15	27.67	28.03	1,141,918	+0.27(+0.97%)
Mar 28, 2006	27.71	28.21	27.68	27.77	1,555,538	+0.14(+0.50%)
Mar 27, 2006	27.66	27.77	27.56	27.63	1,052,481	-0.08(-0.30%)
Mar 24, 2006	27.80	28.11	27.69	27.71	1,136,485	-0.04(-0.14%)
Mar 23, 2006	27.87	27.91	27.42	27.75	1,357,070	-0.17(-0.62%)
Mar 22, 2006	27.65	27.98	27.65	27.92	1,081,582	+0.29(+1.03%)
Mar 21, 2006	28.05	28.05	27.59	27.63	1,392,379	-0.42(-1.49%)
Mar 20, 2006	28.42	28.42	28.03	28.05	1,286,258	-0.37(-1.31%)
Mar 17, 2006	28.33	28.66	28.33	28.43	1,527,989	+0.14(+0.49%)
Mar 16, 2006	28.34	28.55	28.16	28.29	1,072,269	+0.04(+0.13%)
Mar 15, 2006	27.71	28.31	27.70	28.25	1,996,707	+0.67(+2.44%)
Mar 14, 2006	26.93	27.73	26.93	27.58	1,389,081	+0.58(+2.15%)
Mar 13, 2006	27.37	27.40	26.89	27.00	1,304,882	-0.15(-0.56%)
Mar 10, 2006	26.87	27.54	26.87	27.15	1,521,005	+0.21(+0.79%)
Mar 09, 2006	27.13	27.25	26.89	26.93	1,427,300	-0.20(-0.72%)
Mar 08, 2006	27.18	27.27	26.93	27.13	1,040,259	-0.19(-0.69%)
Mar 07, 2006	27.35	27.62	27.11	27.32	1,324,089	+0.09(+0.33%)
Mar 06, 2006	27.73	27.89	26.98	27.23	1,640,706	-0.44(-1.59%)
Mar 03, 2006	27.20	27.85	27.18	27.67	1,388,499	+0.24(+0.86%)
Mar 02, 2006	27.49	27.60	27.22	27.43	1,040,647	-0.21(-0.77%)

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.