Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.34	26.51	26.17	26.34	260,392	+0.03(+0.11%)
May 30, 2006	26.70	26.92	26.30	26.31	132,847	-0.58(-2.16%)
May 26, 2006	27.00	27.00	26.66	26.89	140,065	-0.06(-0.22%)
May 25, 2006	26.85	26.95	26.62	26.95	101,760	+0.31(+1.16%)
May 24, 2006	26.13	26.70	25.86	26.64	310,767	+0.51(+1.95%)
May 23, 2006	26.89	26.89	26.10	26.13	132,397	-0.58(-2.17%)
May 22, 2006	26.06	27.15	25.92	26.71	227,376	+0.52(+1.99%)
May 19, 2006	25.86	26.56	25.86	26.19	176,080	+0.24(+0.92%)
May 18, 2006	26.00	26.23	25.89	25.95	148,892	-0.05(-0.19%)
May 17, 2006	25.94	26.20	25.88	26.00	170,497	-0.08(-0.31%)
May 16, 2006	26.06	26.40	26.00	26.08	98,967	-0.07(-0.27%)
May 15, 2006	26.00	26.38	25.86	26.15	256,481	+0.15(+0.58%)
May 12, 2006	26.00	26.25	25.92	26.00	164,784	+0.10(+0.39%)
May 11, 2006	26.35	26.36	25.84	25.90	245,187	-0.48(-1.82%)
May 10, 2006	26.48	26.54	26.30	26.38	146,001	-0.06(-0.23%)
May 09, 2006	26.40	26.74	26.40	26.44	94,935	-0.06(-0.23%)
May 08, 2006	26.98	26.98	26.47	26.50	70,704	-0.34(-1.27%)
May 05, 2006	26.87	26.99	26.66	26.84	79,010	+0.16(+0.60%)
May 04, 2006	26.11	26.71	26.11	26.68	120,193	+0.49(+1.87%)
May 03, 2006	26.00	26.36	25.88	26.19	238,565	+0.13(+0.50%)
May 02, 2006	26.04	26.26	26.00	26.06	201,460	+0.01(+0.04%)
May 01, 2006	26.42	26.52	26.03	26.05	218,311	-0.35(-1.33%)
Apr 28, 2006	26.11	26.40	25.91	26.40	258,200	+0.18(+0.69%)
Apr 27, 2006	25.88	26.50	25.86	26.22	195,842	+0.22(+0.85%)
Apr 26, 2006	25.92	26.23	25.92	26.00	173,335	-0.03(-0.12%)
Apr 25, 2006	26.00	26.06	25.70	26.03	279,367	+0.02(+0.08%)
Apr 24, 2006	26.00	26.26	25.56	26.01	374,968	-0.02(-0.08%)
Apr 21, 2006	27.07	27.07	25.49	26.03	503,774	-0.81(-3.02%)
Apr 20, 2006	28.38	28.38	26.79	26.84	486,575	-1.82(-6.35%)
Apr 19, 2006	28.44	28.67	28.26	28.66	185,813	+0.27(+0.95%)
Apr 18, 2006	27.38	28.39	27.23	28.39	127,906	+0.98(+3.58%)
Apr 17, 2006	27.65	27.65	27.16	27.41	158,175	-0.17(-0.62%)
Apr 13, 2006	27.38	27.70	27.09	27.58	95,953	+0.23(+0.84%)
Apr 12, 2006	26.97	27.36	26.80	27.35	124,951	+0.38(+1.41%)
Apr 11, 2006	27.63	27.67	26.74	26.97	140,651	-0.56(-2.03%)
Apr 10, 2006	27.41	27.84	27.35	27.53	95,211	+0.06(+0.22%)
Apr 07, 2006	28.00	28.16	27.38	27.47	103,658	-0.58(-2.07%)
Apr 06, 2006	28.05	28.13	27.88	28.05	120,735	-0.08(-0.28%)
Apr 05, 2006	28.15	28.30	27.91	28.13	90,152	-0.11(-0.39%)
Apr 04, 2006	28.09	28.57	27.73	28.24	170,476	+0.29(+1.04%)
Apr 03, 2006	28.48	28.64	27.89	27.95	144,446	-0.55(-1.93%)
Mar 31, 2006	28.59	28.61	28.35	28.50	123,781	-0.02(-0.07%)
Mar 30, 2006	28.50	28.54	28.28	28.52	140,467	-0.02(-0.07%)
Mar 29, 2006	28.18	28.59	28.00	28.54	122,082	+0.34(+1.21%)
Mar 28, 2006	28.37	28.40	27.96	28.20	188,449	-0.26(-0.91%)
Mar 27, 2006	28.83	28.83	28.37	28.46	158,509	-0.33(-1.15%)
Mar 24, 2006	28.04	28.81	27.95	28.79	281,489	+0.70(+2.49%)
Mar 23, 2006	27.70	28.16	27.70	28.09	115,700	+0.26(+0.93%)
Mar 22, 2006	27.50	27.90	27.33	27.83	90,100	+0.37(+1.35%)
Mar 21, 2006	27.46	27.82	27.31	27.46	118,704	-0.17(-0.62%)
Mar 20, 2006	27.35	27.77	27.35	27.63	139,140	+0.10(+0.36%)
Mar 17, 2006	27.42	27.56	27.28	27.53	378,987	+0.25(+0.92%)
Mar 16, 2006	27.50	27.52	27.25	27.28	131,345	-0.18(-0.66%)
Mar 15, 2006	27.42	27.49	27.08	27.46	102,609	+0.15(+0.55%)
Mar 14, 2006	27.27	27.40	26.96	27.31	110,381	+0.11(+0.40%)
Mar 13, 2006	27.00	27.30	26.98	27.20	173,390	+0.20(+0.74%)
Mar 10, 2006	26.52	27.00	26.25	27.00	118,248	+0.57(+2.16%)
Mar 09, 2006	26.82	26.82	26.32	26.43	115,423	-0.24(-0.90%)
Mar 08, 2006	26.53	26.79	26.34	26.67	128,251	+0.09(+0.34%)
Mar 07, 2006	26.81	27.03	26.51	26.58	120,019	-0.34(-1.26%)
Mar 06, 2006	27.20	27.20	26.87	26.92	139,632	-0.22(-0.81%)
Mar 03, 2006	27.20	27.64	26.96	27.14	102,626	-0.20(-0.73%)
Mar 02, 2006	27.52	27.54	27.20	27.34	175,164	-0.13(-0.47%)

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.