Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.28	26.34	25.81	26.00	61,000	-0.28(-1.07%)
May 30, 2006	26.70	26.70	26.20	26.28	46,400	-0.51(-1.90%)
May 26, 2006	26.83	27.05	26.66	26.79	90,700	+0.04(+0.15%)
May 25, 2006	26.52	26.77	26.50	26.75	130,900	+0.39(+1.48%)
May 24, 2006	26.64	26.80	25.96	26.36	143,500	-0.29(-1.09%)
May 23, 2006	26.90	27.00	26.22	26.65	118,200	-0.08(-0.30%)
May 22, 2006	26.72	27.25	26.50	26.73	90,700	-0.12(-0.45%)
May 19, 2006	26.87	27.19	26.57	26.85	198,400	-0.01(-0.04%)
May 18, 2006	26.64	27.37	26.64	26.86	92,000	+0.29(+1.09%)
May 17, 2006	26.31	26.72	26.25	26.57	66,200	+0.06(+0.23%)
May 16, 2006	26.60	26.89	26.30	26.51	83,700	-0.02(-0.08%)
May 15, 2006	26.30	26.59	25.95	26.53	35,600	+0.24(+0.91%)
May 12, 2006	26.50	26.50	25.82	26.29	58,600	-0.33(-1.24%)
May 11, 2006	27.22	27.26	26.60	26.62	91,100	-0.67(-2.46%)
May 10, 2006	27.52	27.52	27.15	27.29	46,300	-0.15(-0.55%)
May 09, 2006	27.24	27.60	27.11	27.44	111,500	+0.21(+0.77%)
May 08, 2006	27.24	27.40	26.94	27.23	147,500	+0.06(+0.22%)
May 05, 2006	27.13	27.38	27.04	27.17	93,600	+0.12(+0.44%)
May 04, 2006	26.90	27.15	26.79	27.05	63,100	+0.20(+0.74%)
May 03, 2006	26.50	27.02	26.39	26.85	103,500	+0.10(+0.37%)
May 02, 2006	26.98	27.17	26.47	26.75	135,600	-0.32(-1.18%)
May 01, 2006	27.00	27.66	27.00	27.07	113,200	+0.04(+0.15%)
Apr 28, 2006	27.34	27.39	26.90	27.03	71,100	-0.31(-1.13%)
Apr 27, 2006	27.32	27.93	27.20	27.34	60,200	-0.23(-0.83%)
Apr 26, 2006	27.41	27.74	27.40	27.57	101,600	+0.20(+0.73%)
Apr 25, 2006	27.36	27.57	27.30	27.37	197,100	+0.02(+0.07%)
Apr 24, 2006	27.57	27.63	27.29	27.35	164,800	-0.42(-1.51%)
Apr 21, 2006	28.00	28.24	27.52	27.77	108,700	-0.24(-0.86%)
Apr 20, 2006	28.44	28.50	27.96	28.01	165,300	-0.31(-1.09%)
Apr 19, 2006	28.45	28.55	28.20	28.32	239,700	-0.01(-0.04%)
Apr 18, 2006	28.23	28.44	28.14	28.33	218,400	+0.11(+0.39%)
Apr 17, 2006	28.37	28.55	28.15	28.22	73,400	-0.28(-0.98%)
Apr 13, 2006	28.95	29.00	28.50	28.50	31,700	-0.45(-1.55%)
Apr 12, 2006	29.02	29.20	28.88	28.95	86,400	-0.07(-0.24%)
Apr 11, 2006	29.48	29.54	29.02	29.02	242,900	-0.33(-1.12%)
Apr 10, 2006	29.43	29.49	29.26	29.35	153,800	-0.09(-0.31%)
Apr 07, 2006	29.71	29.99	29.29	29.44	59,100	-0.26(-0.88%)
Apr 06, 2006	29.52	29.93	29.52	29.70	69,600	+0.08(+0.27%)
Apr 05, 2006	29.28	29.70	28.88	29.62	46,000	+0.39(+1.33%)
Apr 04, 2006	29.55	29.70	28.93	29.23	116,800	-0.35(-1.18%)
Apr 03, 2006	30.27	30.31	29.55	29.58	48,700	-0.69(-2.28%)
Mar 31, 2006	30.11	30.27	29.90	30.27	79,900	+0.16(+0.53%)
Mar 30, 2006	30.30	30.32	29.75	30.11	53,500	-0.29(-0.95%)
Mar 29, 2006	30.00	30.58	30.00	30.40	32,400	+0.37(+1.23%)
Mar 28, 2006	29.98	30.22	29.90	30.03	74,000	-0.05(-0.17%)
Mar 27, 2006	30.03	30.28	29.80	30.08	103,500	+0.05(+0.17%)
Mar 24, 2006	29.98	30.16	29.80	30.03	37,300	+0.15(+0.50%)
Mar 23, 2006	29.73	29.98	29.64	29.88	18,000	+0.18(+0.61%)
Mar 22, 2006	29.40	29.75	29.34	29.70	29,400	+0.18(+0.61%)
Mar 21, 2006	29.54	29.82	29.29	29.52	62,400	-0.12(-0.40%)
Mar 20, 2006	30.20	30.20	29.34	29.64	58,800	-0.44(-1.46%)
Mar 17, 2006	30.43	30.67	30.04	30.08	186,800	-0.22(-0.73%)
Mar 16, 2006	30.41	30.75	30.22	30.30	26,200	-0.46(-1.50%)
Mar 15, 2006	30.55	30.92	30.55	30.76	53,500	+0.09(+0.29%)
Mar 14, 2006	30.28	30.70	30.28	30.67	125,100	+0.39(+1.29%)
Mar 13, 2006	30.18	30.33	30.14	30.28	68,600	+0.10(+0.33%)
Mar 10, 2006	29.84	30.33	29.83	30.18	57,800	+0.40(+1.34%)
Mar 09, 2006	29.54	29.84	29.40	29.78	26,500	+0.23(+0.78%)
Mar 08, 2006	29.56	29.73	29.36	29.55	32,000	-0.01(-0.03%)
Mar 07, 2006	29.69	29.69	29.25	29.56	44,400	+0.01(+0.03%)
Mar 06, 2006	28.22	29.63	28.22	29.55	34,100	+0.38(+1.30%)
Mar 03, 2006	29.25	29.37	29.07	29.17	48,200	-0.17(-0.58%)
Mar 02, 2006	29.14	29.41	29.07	29.34	47,200	+0.24(+0.82%)

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.