Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.86	27.98	27.72	27.91	276,564	+0.26(+0.93%)
May 30, 2006	27.99	28.02	27.61	27.65	831,582	-0.43(-1.54%)
May 26, 2006	28.01	28.13	27.78	28.08	477,617	+0.26(+0.93%)
May 25, 2006	27.49	27.84	27.48	27.83	534,880	+0.49(+1.80%)
May 24, 2006	27.42	27.52	27.01	27.33	670,174	-0.17(-0.61%)
May 23, 2006	27.65	27.88	27.42	27.50	502,473	+0.21(+0.75%)
May 22, 2006	27.02	27.33	27.00	27.30	1,372,441	-0.56(-1.99%)
May 19, 2006	27.70	27.86	27.47	27.85	822,772	+0.18(+0.64%)
May 18, 2006	27.91	28.02	27.57	27.67	658,218	-0.04(-0.14%)
May 17, 2006	28.61	28.61	27.55	27.71	655,386	-1.03(-3.59%)
May 16, 2006	28.97	28.97	28.59	28.74	265,238	+0.04(+0.13%)
May 15, 2006	28.73	28.91	28.52	28.71	218,357	-0.49(-1.68%)
May 12, 2006	29.42	29.55	29.09	29.20	774,004	-0.41(-1.38%)
May 11, 2006	29.78	29.82	29.56	29.61	357,111	-0.29(-0.96%)
May 10, 2006	29.80	29.95	29.78	29.89	251,708	+0.05(+0.18%)
May 09, 2006	29.75	29.92	29.64	29.84	1,053,400	+0.10(+0.32%)
May 08, 2006	29.81	29.81	29.65	29.74	219,301	+0.01(+0.03%)
May 05, 2006	29.49	29.77	29.46	29.73	602,527	+0.37(+1.26%)
May 04, 2006	29.08	29.41	29.02	29.36	246,045	+0.31(+1.08%)
May 03, 2006	29.09	29.09	28.86	29.05	355,223	-0.23(-0.78%)
May 02, 2006	29.07	29.28	29.07	29.28	179,971	+0.43(+1.50%)
May 01, 2006	29.17	29.24	28.76	28.85	317,152	-0.09(-0.32%)
Apr 28, 2006	28.84	29.03	28.81	28.94	382,597	-0.08(-0.27%)
Apr 27, 2006	28.50	29.07	28.50	29.02	1,258,228	+0.10(+0.33%)
Apr 26, 2006	28.79	28.93	28.79	28.92	202,310	+0.15(+0.53%)
Apr 25, 2006	28.68	29.35	28.58	28.77	426,016	+0.04(+0.13%)
Apr 24, 2006	28.35	28.73	28.35	28.73	182,174	+0.16(+0.56%)
Apr 21, 2006	28.49	28.63	28.45	28.57	200,737	+0.14(+0.50%)
Apr 20, 2006	28.24	28.43	28.24	28.43	1,578,842	+0.15(+0.52%)
Apr 19, 2006	27.94	28.28	27.94	28.28	184,691	+0.32(+1.15%)
Apr 18, 2006	27.71	27.96	27.55	27.96	363,404	+0.45(+1.62%)
Apr 17, 2006	27.52	27.62	27.44	27.52	622,664	+0.18(+0.65%)
Apr 13, 2006	27.32	27.39	27.17	27.34	624,237	+0.02(+0.08%)
Apr 12, 2006	27.24	27.38	27.20	27.32	725,550	-0.08(-0.30%)
Apr 11, 2006	27.65	27.86	27.27	27.40	386,058	-0.30(-1.08%)
Apr 10, 2006	27.73	27.77	27.64	27.70	550,927	+0.06(+0.23%)
Apr 07, 2006	28.18	28.19	27.61	27.64	127,427	-0.59(-2.11%)
Apr 06, 2006	28.14	28.23	28.03	28.23	232,830	-0.18(-0.64%)
Apr 05, 2006	28.22	28.42	28.12	28.41	811,131	+0.18(+0.64%)
Apr 04, 2006	28.15	28.32	27.98	28.23	423,499	+0.31(+1.10%)
Apr 03, 2006	27.77	28.34	27.70	27.92	441,748	+0.22(+0.80%)
Mar 31, 2006	27.85	27.85	27.65	27.70	189,410	-0.11(-0.41%)
Mar 30, 2006	27.75	28.29	27.65	27.81	323,131	+0.37(+1.34%)
Mar 29, 2006	27.21	27.47	27.20	27.44	349,875	+0.29(+1.05%)
Mar 28, 2006	27.36	27.43	27.09	27.16	565,400	-0.21(-0.75%)
Mar 27, 2006	27.44	27.45	27.30	27.36	1,103,742	-0.22(-0.81%)
Mar 24, 2006	27.46	27.61	27.37	27.59	308,972	+0.19(+0.70%)
Mar 23, 2006	27.63	27.63	27.33	27.40	124,595	-0.31(-1.12%)
Mar 22, 2006	27.63	27.79	27.57	27.71	533,307	+0.19(+0.70%)
Mar 21, 2006	27.65	27.70	27.47	27.51	248,247	-0.18(-0.64%)
Mar 20, 2006	27.81	27.81	27.64	27.69	219,930	-0.03(-0.10%)
Mar 17, 2006	27.69	27.77	27.60	27.72	401,475	+0.09(+0.31%)
Mar 16, 2006	27.50	27.67	27.47	27.64	228,425	+0.17(+0.64%)
Mar 15, 2006	27.35	27.46	27.24	27.46	410,599	+0.20(+0.72%)
Mar 14, 2006	26.95	27.31	26.94	27.26	811,760	+0.31(+1.14%)
Mar 13, 2006	26.80	26.98	26.80	26.95	1,302,592	+0.23(+0.84%)
Mar 10, 2006	26.43	26.73	26.38	26.73	335,401	+0.41(+1.55%)
Mar 09, 2006	26.35	26.46	26.32	26.32	97,222	+0.01(+0.02%)
Mar 08, 2006	26.17	26.34	26.12	26.32	178,713	+0.03(+0.10%)
Mar 07, 2006	26.31	26.35	26.22	26.29	205,771	-0.29(-1.09%)
Mar 06, 2006	26.82	26.82	26.54	26.58	56,949	-0.13(-0.49%)
Mar 03, 2006	26.57	26.77	26.56	26.71	123,651	-0.07(-0.26%)
Mar 02, 2006	26.67	26.78	26.57	26.78	463,458	-0.01(-0.05%)

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.