Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.57	28.75	28.32	28.44	489,265	-0.10(-0.34%)
May 30, 2006	28.99	29.22	28.49	28.53	203,531	-0.65(-2.22%)
May 26, 2006	29.33	29.46	29.14	29.18	190,199	-0.10(-0.33%)
May 25, 2006	29.17	29.28	28.76	29.28	216,566	+0.31(+1.06%)
May 24, 2006	28.22	29.07	28.02	28.97	448,075	+0.63(+2.23%)
May 23, 2006	28.97	29.17	28.34	28.34	341,014	-0.44(-1.52%)
May 22, 2006	28.48	28.97	28.16	28.78	415,185	+0.15(+0.54%)
May 19, 2006	28.14	28.75	28.10	28.62	316,116	+0.42(+1.49%)
May 18, 2006	28.60	28.76	28.19	28.20	180,082	-0.37(-1.30%)
May 17, 2006	28.95	29.05	28.56	28.57	497,706	-0.66(-2.24%)
May 16, 2006	29.51	29.51	29.15	29.23	136,782	-0.16(-0.55%)
May 15, 2006	29.00	29.54	29.00	29.39	273,821	+0.33(+1.14%)
May 12, 2006	29.13	29.31	29.03	29.06	286,152	-0.22(-0.75%)
May 11, 2006	29.50	29.57	29.16	29.28	374,580	-0.32(-1.09%)
May 10, 2006	29.57	29.68	29.48	29.60	147,717	-0.02(-0.08%)
May 09, 2006	29.57	29.68	29.53	29.63	152,639	-0.04(-0.14%)
May 08, 2006	29.69	29.79	29.52	29.67	194,646	-0.14(-0.46%)
May 05, 2006	29.76	29.97	29.54	29.80	196,658	+0.04(+0.14%)
May 04, 2006	29.38	29.76	29.34	29.76	198,527	+0.31(+1.04%)
May 03, 2006	29.52	29.60	29.16	29.46	228,567	-0.17(-0.57%)
May 02, 2006	28.77	29.63	28.69	29.63	490,185	+1.00(+3.48%)
May 01, 2006	29.23	29.36	28.52	28.63	153,870	-0.52(-1.78%)
Apr 28, 2006	28.56	29.39	28.54	29.15	207,408	+0.44(+1.52%)
Apr 27, 2006	28.88	29.31	28.62	28.71	424,621	-0.33(-1.14%)
Apr 26, 2006	29.05	29.70	28.98	29.04	305,789	-0.11(-0.36%)
Apr 25, 2006	29.08	29.16	28.79	29.15	183,744	-0.02(-0.06%)
Apr 24, 2006	29.48	29.55	29.12	29.17	235,710	-0.36(-1.21%)
Apr 21, 2006	29.76	29.93	29.29	29.52	301,372	-0.26(-0.87%)
Apr 20, 2006	30.23	30.23	29.33	29.78	151,566	-0.36(-1.18%)
Apr 19, 2006	30.14	30.28	29.92	30.14	242,799	+0.00(+0.00%)
Apr 18, 2006	29.04	30.14	29.07	30.14	358,060	+1.10(+3.79%)
Apr 17, 2006	29.08	29.11	28.78	29.04	284,866	+0.02(+0.08%)
Apr 13, 2006	28.84	29.19	28.84	29.01	215,151	+0.14(+0.48%)
Apr 12, 2006	28.82	29.03	28.68	28.87	377,423	+0.06(+0.20%)
Apr 11, 2006	29.13	29.14	28.63	28.82	391,218	-0.28(-0.97%)
Apr 10, 2006	29.04	29.11	28.84	29.10	279,052	+0.05(+0.17%)
Apr 07, 2006	29.34	29.44	28.82	29.05	348,320	-0.20(-0.69%)
Apr 06, 2006	29.17	29.26	29.00	29.25	191,718	-0.01(-0.03%)
Apr 05, 2006	29.31	29.38	28.92	29.26	209,676	-0.05(-0.17%)
Apr 04, 2006	29.30	29.35	29.13	29.31	258,138	+0.06(+0.22%)
Apr 03, 2006	29.59	29.81	29.21	29.25	324,291	-0.34(-1.15%)
Mar 31, 2006	29.72	29.72	29.46	29.59	267,228	+0.02(+0.05%)
Mar 30, 2006	29.68	29.74	29.42	29.57	318,251	-0.07(-0.25%)
Mar 29, 2006	29.30	29.66	29.16	29.64	278,545	+0.45(+1.52%)
Mar 28, 2006	29.21	29.47	29.08	29.20	159,854	-0.13(-0.44%)
Mar 27, 2006	29.38	29.45	29.04	29.33	91,267	-0.16(-0.55%)
Mar 24, 2006	29.25	29.49	28.93	29.49	176,471	+0.32(+1.11%)
Mar 23, 2006	29.08	29.37	28.99	29.17	228,545	-0.06(-0.19%)
Mar 22, 2006	29.27	29.43	29.06	29.22	349,059	-0.15(-0.50%)
Mar 21, 2006	30.02	30.05	29.31	29.37	448,593	-0.57(-1.89%)
Mar 20, 2006	29.77	30.02	29.76	29.93	269,033	-0.02(-0.08%)
Mar 17, 2006	29.93	30.01	29.73	29.96	641,164	+0.21(+0.71%)
Mar 16, 2006	30.01	30.01	29.59	29.75	318,089	-0.09(-0.30%)
Mar 15, 2006	29.97	30.00	29.61	29.84	433,333	-0.06(-0.22%)
Mar 14, 2006	29.74	29.91	29.31	29.90	365,155	+0.16(+0.54%)
Mar 13, 2006	29.89	29.89	28.75	29.74	790,346	-0.15(-0.49%)
Mar 10, 2006	28.32	29.89	28.32	29.89	2,703,854	+2.01(+7.20%)
Mar 09, 2006	28.11	28.11	27.65	27.88	337,652	-0.02(-0.06%)
Mar 08, 2006	26.82	28.01	26.82	27.90	588,448	+0.99(+3.67%)
Mar 07, 2006	26.57	26.92	26.39	26.91	332,890	+0.28(+1.03%)
Mar 06, 2006	27.20	27.22	26.49	26.63	194,071	-0.45(-1.67%)
Mar 03, 2006	27.18	27.50	27.05	27.09	107,733	-0.28(-1.03%)
Mar 02, 2006	27.60	27.63	27.17	27.37	137,641	-0.22(-0.79%)

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.