Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.57	26.87	26.33	26.81	1,576,467	+0.42(+1.60%)
May 30, 2006	26.77	26.94	26.38	26.38	1,240,801	-0.58(-2.17%)
May 26, 2006	27.01	27.12	26.74	26.97	1,129,623	-0.01(-0.05%)
May 25, 2006	26.87	26.98	26.55	26.98	987,402	+0.40(+1.50%)
May 24, 2006	26.68	26.89	26.05	26.58	1,275,919	-0.11(-0.42%)
May 23, 2006	27.09	27.37	26.67	26.70	1,456,364	-0.10(-0.36%)
May 22, 2006	26.88	27.12	26.49	26.79	1,396,216	-0.28(-1.04%)
May 19, 2006	27.02	27.34	26.84	27.08	1,854,313	+0.10(+0.37%)
May 18, 2006	27.47	27.61	26.98	26.98	1,343,441	-0.49(-1.79%)
May 17, 2006	28.08	28.27	27.28	27.47	1,796,105	-0.91(-3.22%)
May 16, 2006	28.62	28.70	28.35	28.38	1,350,038	+0.14(+0.49%)
May 15, 2006	28.19	28.47	27.94	28.24	1,972,864	+0.00(+0.00%)
May 12, 2006	29.30	29.32	28.20	28.24	2,041,549	-1.11(-3.77%)
May 11, 2006	29.43	29.76	29.26	29.35	1,227,995	+0.06(+0.19%)
May 10, 2006	29.42	29.62	29.21	29.29	1,308,904	-0.21(-0.72%)
May 09, 2006	29.26	29.56	29.24	29.51	1,103,042	+0.22(+0.74%)
May 08, 2006	29.56	29.72	29.26	29.29	1,258,457	-0.26(-0.88%)
May 05, 2006	29.72	29.89	29.23	29.55	1,568,706	+0.23(+0.79%)
May 04, 2006	29.10	29.41	29.07	29.32	1,376,037	+0.34(+1.17%)
May 03, 2006	28.66	29.04	28.66	28.98	1,236,920	+0.34(+1.18%)
May 02, 2006	28.45	28.86	28.36	28.65	1,871,970	+0.42(+1.48%)
May 01, 2006	28.24	28.48	28.11	28.23	1,545,617	+0.38(+1.36%)
Apr 28, 2006	27.97	28.09	27.79	27.85	957,716	-0.18(-0.64%)
Apr 27, 2006	28.42	28.46	28.01	28.03	1,524,662	-0.47(-1.66%)
Apr 26, 2006	28.27	28.65	28.25	28.50	1,056,475	+0.31(+1.10%)
Apr 25, 2006	28.81	28.81	28.11	28.19	1,634,093	-0.57(-1.97%)
Apr 24, 2006	28.98	29.04	28.61	28.76	1,056,087	-0.28(-0.97%)
Apr 21, 2006	29.23	29.23	28.74	29.04	1,576,273	-0.04(-0.14%)
Apr 20, 2006	29.05	29.35	28.80	29.08	1,657,958	+0.10(+0.33%)
Apr 19, 2006	28.86	29.11	28.61	28.99	2,084,623	+0.18(+0.63%)
Apr 18, 2006	28.14	29.03	27.86	28.80	4,151,978	+1.57(+5.75%)
Apr 17, 2006	27.22	27.52	27.02	27.24	1,694,435	+0.10(+0.37%)
Apr 13, 2006	27.28	27.35	27.07	27.14	1,039,789	-0.14(-0.52%)
Apr 12, 2006	27.09	27.34	27.01	27.28	1,150,190	+0.19(+0.71%)
Apr 11, 2006	27.14	27.25	26.94	27.09	1,682,600	-0.08(-0.29%)
Apr 10, 2006	26.94	27.19	26.77	27.16	1,465,678	+0.23(+0.84%)
Apr 07, 2006	27.18	27.41	26.86	26.94	2,349,082	-0.10(-0.36%)
Apr 06, 2006	27.26	27.37	26.56	27.03	4,402,079	-1.27(-4.49%)
Apr 05, 2006	28.33	28.47	28.20	28.31	1,133,504	+0.04(+0.16%)
Apr 04, 2006	28.01	28.34	27.91	28.26	1,145,728	+0.31(+1.09%)
Apr 03, 2006	27.77	28.40	27.75	27.95	1,075,878	+0.26(+0.93%)
Mar 31, 2006	27.83	27.92	27.55	27.70	1,288,531	-0.07(-0.26%)
Mar 30, 2006	28.00	28.26	27.76	27.77	1,129,235	-0.26(-0.93%)
Mar 29, 2006	27.73	28.15	27.67	28.03	1,142,041	+0.27(+0.97%)
Mar 28, 2006	27.71	28.21	27.68	27.76	1,555,706	+0.14(+0.50%)
Mar 27, 2006	27.66	27.76	27.55	27.63	1,052,595	-0.08(-0.30%)
Mar 24, 2006	27.80	28.10	27.68	27.71	1,136,608	-0.04(-0.14%)
Mar 23, 2006	27.87	27.91	27.42	27.75	1,357,217	-0.17(-0.62%)
Mar 22, 2006	27.64	27.97	27.64	27.92	1,081,699	+0.29(+1.03%)
Mar 21, 2006	28.04	28.04	27.59	27.63	1,392,530	-0.42(-1.49%)
Mar 20, 2006	28.42	28.42	28.03	28.05	1,286,397	-0.37(-1.31%)
Mar 17, 2006	28.33	28.65	28.33	28.42	1,528,154	+0.14(+0.49%)
Mar 16, 2006	28.34	28.55	28.15	28.28	1,072,385	+0.04(+0.13%)
Mar 15, 2006	27.71	28.31	27.70	28.25	1,996,923	+0.67(+2.44%)
Mar 14, 2006	26.92	27.73	26.92	27.57	1,389,231	+0.58(+2.15%)
Mar 13, 2006	27.37	27.40	26.89	26.99	1,305,024	-0.15(-0.56%)
Mar 10, 2006	26.86	27.54	26.86	27.14	1,521,169	+0.21(+0.79%)
Mar 09, 2006	27.13	27.25	26.89	26.93	1,427,454	-0.20(-0.72%)
Mar 08, 2006	27.18	27.27	26.93	27.13	1,040,371	-0.19(-0.69%)
Mar 07, 2006	27.35	27.61	27.11	27.32	1,324,232	+0.09(+0.33%)
Mar 06, 2006	27.72	27.89	26.98	27.23	1,640,884	-0.44(-1.59%)
Mar 03, 2006	27.20	27.85	27.18	27.67	1,388,649	+0.24(+0.86%)
Mar 02, 2006	27.49	27.60	27.22	27.43	1,040,759	-0.21(-0.77%)

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.