Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.72	26.81	26.50	26.55	2,830,824	-0.12(-0.45%)
May 30, 2006	26.45	26.85	26.42	26.67	1,576,266	+0.25(+0.95%)
May 26, 2006	26.45	26.45	26.32	26.42	1,508,985	+0.06(+0.23%)
May 25, 2006	26.24	26.40	26.19	26.36	1,947,707	+0.17(+0.65%)
May 24, 2006	26.28	26.42	26.12	26.19	2,306,732	-0.18(-0.68%)
May 23, 2006	26.60	26.71	26.30	26.37	2,894,588	-0.29(-1.09%)
May 22, 2006	26.66	26.66	26.66	26.66	0	+0.00(+0.00%)
May 19, 2006	26.50	26.81	26.50	26.66	1,938,390	+0.16(+0.60%)
May 18, 2006	26.40	26.68	26.35	26.50	3,505,551	+0.25(+0.95%)
May 17, 2006	26.55	26.62	26.15	26.25	1,758,470	-0.30(-1.13%)
May 16, 2006	26.80	26.87	26.47	26.55	2,143,174	-0.26(-0.97%)
May 15, 2006	26.57	26.85	26.57	26.81	1,430,798	+0.24(+0.90%)
May 12, 2006	26.51	26.64	26.40	26.57	1,824,258	+0.09(+0.34%)
May 11, 2006	26.80	26.86	26.42	26.48	2,087,789	-0.42(-1.56%)
May 10, 2006	26.85	27.03	26.76	26.90	1,637,422	+0.00(+0.00%)
May 09, 2006	27.04	27.09	26.81	26.90	2,368,264	-0.10(-0.37%)
May 08, 2006	27.00	27.14	26.90	27.00	2,436,055	+0.11(+0.41%)
May 05, 2006	26.90	27.09	26.76	26.89	3,038,222	+0.09(+0.34%)
May 04, 2006	27.30	27.34	26.80	26.80	2,470,779	-0.50(-1.83%)
May 03, 2006	27.52	27.70	27.21	27.30	3,659,737	-0.22(-0.80%)
May 02, 2006	27.40	27.63	27.27	27.52	3,177,464	+0.02(+0.07%)
May 01, 2006	27.65	27.75	27.33	27.50	1,304,604	-0.05(-0.18%)
Apr 28, 2006	27.55	27.55	27.55	27.55	0	-0.42(-1.50%)
Apr 27, 2006	27.94	28.08	27.79	27.97	1,290,921	-0.01(-0.04%)
Apr 26, 2006	28.05	28.23	27.95	27.98	1,196,641	-0.12(-0.43%)
Apr 25, 2006	27.91	28.23	27.88	28.10	1,830,831	+0.05(+0.18%)
Apr 24, 2006	27.85	28.12	27.80	28.05	1,561,094	+0.15(+0.54%)
Apr 21, 2006	27.95	28.08	27.85	27.90	1,653,891	+0.07(+0.25%)
Apr 20, 2006	27.90	28.14	27.73	27.83	1,758,735	-0.10(-0.36%)
Apr 19, 2006	28.03	28.39	27.90	27.93	1,620,449	-0.15(-0.53%)
Apr 18, 2006	28.25	28.30	28.04	28.08	1,728,013	-0.19(-0.67%)
Apr 17, 2006	28.35	28.46	28.16	28.27	924,498	-0.07(-0.25%)
Apr 13, 2006	27.89	28.35	27.88	28.34	1,643,315	+0.41(+1.47%)
Apr 12, 2006	28.07	28.28	27.91	27.93	2,221,741	-0.27(-0.96%)
Apr 11, 2006	28.05	28.34	27.85	28.20	2,145,771	-0.04(-0.14%)
Apr 10, 2006	27.76	28.24	27.76	28.24	1,770,674	+0.36(+1.29%)
Apr 07, 2006	28.25	28.25	27.84	27.88	3,398,413	-0.56(-1.97%)
Apr 06, 2006	28.32	28.53	28.32	28.44	2,401,104	+0.03(+0.11%)
Apr 05, 2006	27.77	28.47	27.75	28.41	1,941,250	+0.55(+1.97%)
Apr 04, 2006	28.07	28.10	27.76	27.86	1,548,514	-0.18(-0.64%)
Apr 03, 2006	28.10	28.16	27.70	28.04	1,717,600	-0.09(-0.32%)
Mar 31, 2006	28.15	28.28	28.05	28.13	2,144,945	-0.19(-0.67%)
Mar 30, 2006	28.35	28.54	28.13	28.32	3,400,037	-0.13(-0.46%)
Mar 29, 2006	28.34	28.47	28.20	28.45	2,505,217	+0.30(+1.07%)
Mar 28, 2006	28.18	28.30	28.12	28.15	3,291,268	-0.09(-0.32%)
Mar 27, 2006	28.40	28.44	28.15	28.24	3,913,158	-0.23(-0.81%)
Mar 24, 2006	28.36	28.59	28.19	28.47	1,716,576	-0.35(-1.21%)
Mar 21, 2006	28.65	28.86	28.59	28.82	2,122,134	+0.08(+0.28%)
Mar 20, 2006	28.60	28.75	28.60	28.74	1,612,719	+0.09(+0.31%)
Mar 17, 2006	28.85	28.85	28.60	28.65	2,916,735	+0.04(+0.14%)
Mar 16, 2006	28.10	28.79	28.10	28.61	2,717,405	+0.41(+1.45%)
Mar 15, 2006	28.15	28.30	28.15	28.20	1,143,065	-0.01(-0.04%)
Mar 14, 2006	28.26	28.37	28.10	28.21	1,709,887	-0.31(-1.09%)
Mar 13, 2006	28.52	28.65	28.26	28.52	1,999,694	-0.32(-1.11%)
Mar 10, 2006	28.80	28.90	28.70	28.84	1,988,625	+0.01(+0.03%)
Mar 09, 2006	28.85	28.95	28.71	28.83	3,494,822	+0.14(+0.49%)
Mar 08, 2006	28.15	28.75	28.09	28.69	2,082,072	+0.61(+2.17%)
Mar 07, 2006	28.50	28.65	28.00	28.08	4,170,392	+0.54(+1.96%)
Mar 06, 2006	27.55	27.65	27.54	27.54	1,500,300	+0.02(+0.07%)
Mar 03, 2006	27.50	27.60	27.26	27.52	1,481,485	+0.22(+0.81%)
Mar 02, 2006	27.27	27.45	27.15	27.30	1,342,335	+0.05(+0.18%)

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.