Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.51	25.93	25.47	25.91	5,084,700	+0.40(+1.57%)
May 30, 2006	26.00	26.09	25.50	25.51	6,300,800	-0.69(-2.63%)
May 26, 2006	26.38	26.50	26.04	26.20	3,751,000	-0.10(-0.38%)
May 25, 2006	25.60	26.33	25.50	26.30	8,439,500	+0.90(+3.54%)
May 24, 2006	25.00	25.60	24.92	25.40	3,725,400	+0.55(+2.21%)
May 23, 2006	25.20	25.20	24.82	24.85	3,795,300	-0.41(-1.62%)
May 22, 2006	25.29	25.55	25.10	25.26	3,999,000	+0.05(+0.20%)
May 19, 2006	25.50	25.50	24.99	25.21	6,574,600	-0.14(-0.55%)
May 18, 2006	25.01	25.86	25.01	25.35	3,166,800	-0.45(-1.74%)
May 17, 2006	26.25	26.51	25.77	25.80	5,144,600	-0.53(-2.01%)
May 16, 2006	25.79	26.43	25.77	26.33	5,039,800	+0.67(+2.61%)
May 15, 2006	25.55	25.80	25.25	25.66	2,980,000	+0.00(+0.00%)
May 12, 2006	25.55	26.05	25.43	25.66	3,674,100	-0.26(-1.00%)
May 11, 2006	26.30	26.35	25.89	25.92	3,550,300	-0.38(-1.44%)
May 10, 2006	26.77	26.77	26.25	26.30	4,107,000	-0.37(-1.39%)
May 09, 2006	26.72	26.80	26.61	26.67	4,228,600	+0.07(+0.26%)
May 08, 2006	26.50	26.81	26.46	26.60	5,272,100	+0.22(+0.83%)
May 05, 2006	26.08	26.44	26.05	26.38	2,673,800	+0.34(+1.31%)
May 04, 2006	25.75	26.15	25.70	26.04	2,686,500	+0.29(+1.13%)
May 03, 2006	25.56	25.80	25.53	25.75	4,728,000	+0.20(+0.78%)
May 02, 2006	25.85	25.90	25.50	25.55	6,549,700	-0.23(-0.89%)
May 01, 2006	25.50	26.01	25.47	25.78	4,909,200	+0.31(+1.22%)
Apr 28, 2006	25.50	25.57	25.34	25.47	4,903,400	-0.03(-0.12%)
Apr 27, 2006	25.18	25.60	25.13	25.50	4,015,100	+0.35(+1.39%)
Apr 26, 2006	25.40	25.58	25.03	25.15	5,903,900	-0.22(-0.87%)
Apr 25, 2006	24.90	25.37	24.65	25.37	4,056,600	+0.56(+2.26%)
Apr 24, 2006	24.72	24.93	24.70	24.81	1,945,300	+0.00(+0.00%)
Apr 21, 2006	24.70	24.84	24.50	24.81	3,113,600	+0.28(+1.14%)
Apr 20, 2006	24.58	24.71	24.43	24.53	3,766,000	-0.03(-0.12%)
Apr 19, 2006	24.78	24.82	24.38	24.56	3,309,400	-0.24(-0.97%)
Apr 18, 2006	24.80	24.91	24.17	24.80	4,781,200	+0.09(+0.36%)
Apr 17, 2006	24.95	24.95	24.51	24.71	2,373,400	-0.14(-0.56%)
Apr 13, 2006	24.53	24.90	24.43	24.85	1,795,200	+0.32(+1.30%)
Apr 12, 2006	24.65	24.80	24.53	24.53	2,068,500	-0.07(-0.28%)
Apr 11, 2006	25.00	25.00	24.43	24.60	3,229,300	-0.29(-1.17%)
Apr 10, 2006	25.10	25.16	24.87	24.89	5,378,200	-0.25(-0.99%)
Apr 07, 2006	25.45	25.46	24.99	25.14	4,156,200	-0.33(-1.30%)
Apr 06, 2006	24.80	25.50	24.76	25.47	7,143,300	+0.57(+2.29%)
Apr 05, 2006	24.87	25.00	24.67	24.90	5,419,900	+0.13(+0.52%)
Apr 04, 2006	24.59	24.80	24.49	24.77	3,546,900	+0.07(+0.28%)
Apr 03, 2006	24.10	24.74	24.05	24.70	4,637,000	+0.72(+3.00%)
Mar 31, 2006	24.23	24.38	23.97	23.98	5,896,800	-0.26(-1.07%)
Mar 30, 2006	24.55	24.69	24.20	24.24	5,351,700	-0.20(-0.82%)
Mar 29, 2006	24.40	24.54	24.23	24.44	5,789,100	+0.02(+0.08%)
Mar 28, 2006	24.70	24.77	24.22	24.42	4,653,700	-0.36(-1.45%)
Mar 27, 2006	24.85	25.04	24.55	24.78	4,419,300	-0.25(-1.00%)
Mar 24, 2006	24.75	25.06	24.73	25.03	4,423,700	+0.14(+0.56%)
Mar 23, 2006	25.00	25.00	24.85	24.89	3,651,500	-0.19(-0.76%)
Mar 22, 2006	24.82	25.09	24.75	25.08	7,172,300	+0.30(+1.21%)
Mar 21, 2006	24.56	24.80	24.55	24.78	6,324,000	+0.38(+1.56%)
Mar 20, 2006	24.48	24.60	24.26	24.40	2,975,200	-0.22(-0.89%)
Mar 17, 2006	24.35	24.75	24.16	24.62	4,418,800	+0.40(+1.65%)
Mar 16, 2006	24.50	24.50	24.15	24.22	3,201,700	-0.12(-0.49%)
Mar 15, 2006	24.05	24.45	23.89	24.34	3,223,200	+0.38(+1.59%)
Mar 14, 2006	24.02	24.12	23.95	23.96	3,370,400	-0.06(-0.25%)
Mar 13, 2006	24.05	24.27	24.01	24.02	3,411,600	+0.07(+0.29%)
Mar 10, 2006	24.14	24.23	23.88	23.95	3,694,600	-0.01(-0.04%)
Mar 09, 2006	24.10	24.20	23.92	23.96	3,110,400	-0.18(-0.75%)
Mar 08, 2006	24.36	24.42	24.02	24.14	4,224,300	-0.22(-0.90%)
Mar 07, 2006	23.99	24.44	23.98	24.36	4,749,900	+0.33(+1.37%)
Mar 06, 2006	24.00	24.45	23.90	24.03	4,345,200	+0.05(+0.21%)
Mar 03, 2006	24.06	24.31	23.85	23.98	4,152,400	-0.08(-0.33%)
Mar 02, 2006	24.24	24.29	23.91	24.06	8,128,400	-0.59(-2.39%)

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.