Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.74	28.29	27.59	28.27	20,356,748	+0.59(+2.11%)
May 30, 2006	28.61	28.70	27.67	27.69	19,347,150	-0.66(-2.33%)
May 26, 2006	28.14	28.46	27.82	28.35	17,098,496	+0.32(+1.13%)
May 25, 2006	27.61	28.33	27.44	28.03	30,138,670	+0.71(+2.62%)
May 24, 2006	27.74	27.85	27.04	27.32	34,176,396	-0.69(-2.47%)
May 23, 2006	28.41	29.02	27.84	28.01	25,083,734	+0.06(+0.21%)
May 22, 2006	27.71	28.25	27.26	27.95	25,873,728	-0.07(-0.24%)
May 19, 2006	27.89	28.38	27.32	28.02	26,755,952	+0.13(+0.45%)
May 18, 2006	28.37	28.43	27.88	27.89	21,799,960	-0.48(-1.68%)
May 17, 2006	28.88	29.23	28.08	28.37	28,390,340	-0.50(-1.75%)
May 16, 2006	28.59	29.35	28.48	28.88	25,961,032	+0.50(+1.76%)
May 15, 2006	28.72	28.83	27.99	28.38	29,858,176	-0.75(-2.56%)
May 12, 2006	29.71	29.80	29.05	29.12	21,724,520	-0.76(-2.53%)
May 11, 2006	30.50	30.61	29.80	29.88	19,118,814	-0.37(-1.23%)
May 10, 2006	29.86	30.35	29.74	30.25	15,952,119	+0.24(+0.80%)
May 09, 2006	29.97	30.35	29.84	30.01	16,757,336	+0.09(+0.30%)
May 08, 2006	29.42	29.99	29.27	29.92	20,572,548	+0.05(+0.18%)
May 05, 2006	30.04	30.25	29.74	29.86	18,964,576	+0.13(+0.45%)
May 04, 2006	29.86	30.15	29.12	29.73	23,535,532	-0.42(-1.41%)
May 03, 2006	30.90	30.92	29.89	30.15	19,377,594	-0.75(-2.43%)
May 02, 2006	30.53	31.00	30.39	30.90	17,769,622	+0.62(+2.04%)
May 01, 2006	30.12	30.81	30.11	30.29	18,647,146	+0.40(+1.35%)
Apr 28, 2006	29.83	30.47	29.76	29.89	24,940,688	+0.32(+1.07%)
Apr 27, 2006	29.57	29.82	28.90	29.57	33,544,670	-0.43(-1.43%)
Apr 26, 2006	30.15	30.86	29.93	30.00	27,588,256	-0.49(-1.60%)
Apr 25, 2006	31.54	31.83	30.43	30.48	31,430,778	-0.71(-2.29%)
Apr 24, 2006	32.21	32.29	31.20	31.20	24,942,704	-1.19(-3.67%)
Apr 21, 2006	31.31	32.39	31.31	32.39	25,676,958	+1.18(+3.78%)
Apr 20, 2006	31.38	31.67	30.82	31.21	24,927,034	-0.41(-1.30%)
Apr 19, 2006	31.05	31.72	31.05	31.62	21,975,690	+0.06(+0.20%)
Apr 18, 2006	30.89	31.63	30.81	31.56	25,564,804	+1.03(+3.38%)
Apr 17, 2006	30.29	30.70	30.18	30.52	16,555,640	+0.53(+1.77%)
Apr 13, 2006	30.08	30.22	29.73	29.99	11,338,630	-0.08(-0.28%)
Apr 12, 2006	29.98	30.42	29.93	30.08	15,838,399	-0.01(-0.04%)
Apr 11, 2006	30.26	30.46	29.96	30.09	23,865,722	+0.29(+0.99%)
Apr 10, 2006	29.68	30.21	29.59	29.80	19,807,848	+0.33(+1.12%)
Apr 07, 2006	29.75	30.00	29.26	29.47	18,152,196	-0.58(-1.92%)
Apr 06, 2006	29.93	30.42	29.85	30.04	25,328,410	+0.31(+1.04%)
Apr 05, 2006	29.24	29.82	28.94	29.73	28,065,970	+0.63(+2.16%)
Apr 04, 2006	28.94	29.21	28.65	29.10	21,734,370	+0.33(+1.15%)
Apr 03, 2006	28.57	29.20	28.47	28.77	25,329,978	+0.56(+2.00%)
Mar 31, 2006	28.62	28.62	28.07	28.21	24,492,076	-0.59(-2.06%)
Mar 30, 2006	28.92	29.28	28.75	28.80	19,358,566	-0.14(-0.49%)
Mar 29, 2006	28.68	29.05	28.59	28.95	17,376,080	+0.47(+1.65%)
Mar 28, 2006	28.38	29.03	28.35	28.48	23,520,086	+0.29(+1.03%)
Mar 27, 2006	27.53	28.33	27.32	28.19	25,781,052	+0.60(+2.17%)
Mar 24, 2006	27.45	27.93	27.39	27.59	18,108,544	+0.29(+1.05%)
Mar 23, 2006	27.36	27.66	27.22	27.30	14,997,589	+0.29(+1.06%)
Mar 22, 2006	26.45	27.45	26.45	27.02	17,542,182	+0.44(+1.66%)
Mar 21, 2006	26.84	27.11	26.54	26.57	19,539,890	-0.36(-1.33%)
Mar 20, 2006	27.25	27.47	26.87	26.93	13,805,993	-0.48(-1.74%)
Mar 17, 2006	28.05	28.05	27.32	27.41	17,852,898	-0.44(-1.57%)
Mar 16, 2006	27.58	27.91	27.25	27.85	18,941,742	+0.30(+1.09%)
Mar 15, 2006	27.12	27.57	26.99	27.55	23,650,594	+0.38(+1.38%)
Mar 14, 2006	26.94	27.20	26.72	27.17	19,665,700	+0.30(+1.11%)
Mar 13, 2006	26.52	26.88	26.49	26.87	17,595,236	+0.49(+1.85%)
Mar 10, 2006	26.40	26.77	26.13	26.39	20,417,190	-0.03(-0.12%)
Mar 09, 2006	26.76	26.82	26.32	26.42	16,401,626	-0.18(-0.69%)
Mar 08, 2006	26.31	26.80	26.15	26.60	19,484,822	+0.03(+0.12%)
Mar 07, 2006	26.98	27.00	26.36	26.57	20,603,664	-0.52(-1.93%)
Mar 06, 2006	27.74	27.85	27.04	27.09	14,058,728	-0.82(-2.93%)
Mar 03, 2006	27.96	28.25	27.70	27.91	15,422,471	-0.13(-0.48%)
Mar 02, 2006	27.70	28.14	27.57	28.04	22,231,336	+0.45(+1.64%)

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.