Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.23	28.64	28.02	28.64	387,537	+0.62(+2.21%)
May 30, 2006	28.46	28.69	28.01	28.02	306,296	-0.40(-1.42%)
May 26, 2006	28.21	28.48	28.08	28.42	314,938	+0.21(+0.75%)
May 25, 2006	27.63	28.28	27.54	28.21	253,748	+0.97(+3.57%)
May 24, 2006	27.41	27.68	26.71	27.24	381,660	-0.34(-1.25%)
May 23, 2006	28.02	28.41	27.58	27.58	634,026	+0.13(+0.48%)
May 22, 2006	27.27	27.63	26.70	27.45	640,594	-0.28(-1.02%)
May 19, 2006	27.48	27.96	27.05	27.73	721,490	+0.15(+0.55%)
May 18, 2006	28.32	28.32	27.58	27.58	499,892	-0.54(-1.93%)
May 17, 2006	28.93	28.95	27.88	28.13	650,274	-0.73(-2.54%)
May 16, 2006	29.05	29.15	28.50	28.86	420,033	+0.05(+0.18%)
May 15, 2006	28.88	29.16	28.47	28.81	755,369	-0.82(-2.76%)
May 12, 2006	30.37	30.37	29.57	29.63	686,228	-0.98(-3.21%)
May 11, 2006	31.21	31.21	30.52	30.61	259,280	-0.46(-1.47%)
May 10, 2006	30.68	31.07	30.53	31.07	348,818	+0.32(+1.03%)
May 09, 2006	30.42	30.85	30.37	30.75	297,999	+0.41(+1.34%)
May 08, 2006	30.09	30.37	29.94	30.34	360,572	-0.12(-0.38%)
May 05, 2006	30.52	30.52	30.23	30.46	250,291	+0.35(+1.15%)
May 04, 2006	30.00	30.34	29.65	30.11	528,240	-0.10(-0.34%)
May 03, 2006	30.62	30.66	29.94	30.22	296,962	-0.37(-1.22%)
May 02, 2006	30.32	30.59	30.14	30.59	2,092,909	+0.62(+2.07%)
May 01, 2006	29.89	30.20	29.83	29.97	303,530	+0.39(+1.31%)
Apr 28, 2006	29.46	29.79	29.46	29.58	399,982	+0.43(+1.46%)
Apr 27, 2006	29.06	29.66	28.78	29.16	584,590	-0.38(-1.28%)
Apr 26, 2006	29.99	30.30	29.51	29.54	373,709	-0.33(-1.10%)
Apr 25, 2006	30.53	30.61	29.65	29.87	776,803	-0.22(-0.72%)
Apr 24, 2006	30.48	30.48	30.08	30.08	410,699	-0.47(-1.54%)
Apr 21, 2006	30.03	30.62	30.03	30.55	277,602	+0.60(+1.99%)
Apr 20, 2006	30.34	30.37	29.54	29.96	404,822	-0.41(-1.36%)
Apr 19, 2006	29.94	30.43	29.73	30.37	432,133	+0.38(+1.25%)
Apr 18, 2006	29.33	30.00	29.33	30.00	372,671	+0.86(+2.96%)
Apr 17, 2006	28.90	29.14	28.90	29.13	399,291	+0.49(+1.70%)
Apr 13, 2006	28.62	28.67	28.13	28.65	312,173	+0.03(+0.11%)
Apr 12, 2006	28.74	28.76	28.45	28.62	206,041	-0.01(-0.02%)
Apr 11, 2006	29.16	29.19	28.51	28.62	276,565	-0.24(-0.84%)
Apr 10, 2006	28.85	28.92	28.67	28.87	352,275	+0.43(+1.53%)
Apr 07, 2006	28.80	28.86	28.35	28.43	463,592	-0.35(-1.22%)
Apr 06, 2006	28.91	28.98	28.50	28.78	358,843	+0.12(+0.43%)
Apr 05, 2006	28.30	28.71	28.21	28.66	309,753	+0.47(+1.66%)
Apr 04, 2006	28.00	28.30	27.83	28.19	553,822	+0.23(+0.81%)
Apr 03, 2006	28.07	28.40	27.93	27.96	978,004	+0.20(+0.73%)
Mar 31, 2006	28.00	28.00	27.55	27.76	655,460	-0.38(-1.37%)
Mar 30, 2006	28.25	28.39	28.00	28.15	357,806	+0.12(+0.41%)
Mar 29, 2006	27.64	28.03	27.60	28.03	377,511	+0.42(+1.52%)
Mar 28, 2006	27.74	27.91	27.51	27.61	1,011,192	+0.13(+0.46%)
Mar 27, 2006	27.33	27.58	27.18	27.48	635,754	+0.06(+0.23%)
Mar 24, 2006	27.18	27.54	27.18	27.42	264,811	+0.32(+1.16%)
Mar 23, 2006	26.99	27.22	26.92	27.10	170,433	+0.35(+1.30%)
Mar 22, 2006	26.62	27.07	26.61	26.76	177,693	+0.20(+0.75%)
Mar 21, 2006	26.48	26.99	26.47	26.56	371,289	-0.21(-0.80%)
Mar 20, 2006	27.17	27.34	26.72	26.77	208,461	-0.47(-1.73%)
Mar 17, 2006	27.45	27.52	27.24	27.24	380,968	-0.28(-1.02%)
Mar 16, 2006	27.25	27.59	27.08	27.52	378,548	+0.30(+1.12%)
Mar 15, 2006	27.03	27.22	26.90	27.22	303,876	+0.25(+0.94%)
Mar 14, 2006	26.50	27.07	26.46	26.97	223,672	+0.49(+1.84%)
Mar 13, 2006	26.03	26.57	26.03	26.48	383,388	+0.42(+1.60%)
Mar 10, 2006	25.60	26.20	25.60	26.06	493,323	+0.15(+0.57%)
Mar 09, 2006	26.24	26.33	25.87	25.91	248,908	-0.10(-0.40%)
Mar 08, 2006	25.72	26.24	25.60	26.02	704,550	-0.14(-0.52%)
Mar 07, 2006	26.42	26.42	25.98	26.16	578,713	-0.50(-1.89%)
Mar 06, 2006	27.31	27.31	26.61	26.66	272,762	-0.73(-2.65%)
Mar 03, 2006	27.32	27.60	27.31	27.38	175,273	+0.02(+0.08%)
Mar 02, 2006	27.13	27.40	27.00	27.36	302,839	+0.44(+1.63%)

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.