Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.48	29.64	29.27	29.63	14,707,902	+0.29(+0.99%)
May 30, 2006	29.59	29.60	29.30	29.34	8,437,927	-0.30(-1.02%)
May 26, 2006	29.46	29.66	29.39	29.64	7,713,320	+0.35(+1.19%)
May 25, 2006	29.43	29.46	29.15	29.29	8,563,825	+0.01(+0.03%)
May 24, 2006	29.44	29.48	29.12	29.28	12,848,157	-0.09(-0.30%)
May 23, 2006	29.24	29.58	29.09	29.37	10,685,660	+0.22(+0.77%)
May 22, 2006	29.24	29.45	29.00	29.14	12,326,654	-0.15(-0.50%)
May 19, 2006	28.85	29.53	28.78	29.29	14,330,415	+0.53(+1.86%)
May 18, 2006	28.91	29.07	28.35	28.75	14,038,678	-0.16(-0.54%)
May 17, 2006	29.41	29.43	28.80	28.91	15,692,437	-0.57(-1.94%)
May 16, 2006	29.11	29.58	29.02	29.48	14,621,122	+0.35(+1.20%)
May 15, 2006	28.90	29.14	28.87	29.13	11,321,119	+0.09(+0.30%)
May 12, 2006	28.95	29.12	28.76	29.05	13,168,717	+0.10(+0.34%)
May 11, 2006	29.00	29.08	28.68	28.95	14,893,815	-0.30(-1.03%)
May 10, 2006	28.95	29.33	28.73	29.25	21,732,542	+0.51(+1.79%)
May 09, 2006	28.03	28.75	27.96	28.73	18,740,542	+0.79(+2.82%)
May 08, 2006	28.46	28.48	27.79	27.95	28,396,680	-0.31(-1.10%)
May 05, 2006	27.69	28.32	27.69	28.26	53,554,608	+0.67(+2.43%)
May 04, 2006	27.36	27.62	27.36	27.59	8,033,263	+0.28(+1.03%)
May 03, 2006	27.15	27.36	27.09	27.31	8,692,296	+0.21(+0.79%)
May 02, 2006	27.10	27.23	26.99	27.09	7,006,317	+0.21(+0.80%)
May 01, 2006	27.21	27.37	26.84	26.88	8,518,634	-0.28(-1.04%)
Apr 28, 2006	26.92	27.35	26.86	27.16	11,807,210	+0.19(+0.72%)
Apr 27, 2006	26.23	27.05	26.23	26.97	9,863,567	+0.54(+2.06%)
Apr 26, 2006	26.23	26.66	26.21	26.42	6,723,227	+0.19(+0.74%)
Apr 25, 2006	26.65	26.75	26.10	26.23	8,284,235	-0.26(-0.99%)
Apr 24, 2006	26.33	26.56	25.99	26.49	7,014,037	+0.24(+0.93%)
Apr 21, 2006	26.75	26.75	26.14	26.25	7,857,851	-0.31(-1.17%)
Apr 20, 2006	26.68	26.75	26.51	26.56	8,135,484	-0.14(-0.51%)
Apr 19, 2006	27.29	27.30	26.68	26.69	7,850,748	-0.59(-2.17%)
Apr 18, 2006	26.95	27.38	26.91	27.29	7,469,657	+0.43(+1.59%)
Apr 17, 2006	27.10	27.10	26.76	26.86	6,017,870	-0.22(-0.82%)
Apr 13, 2006	27.12	27.20	26.98	27.08	3,723,917	-0.04(-0.14%)
Apr 12, 2006	26.98	27.20	26.94	27.12	5,057,115	+0.15(+0.54%)
Apr 11, 2006	27.02	27.25	26.83	26.98	6,049,576	-0.02(-0.07%)
Apr 10, 2006	26.76	27.20	26.76	27.00	6,854,992	+0.25(+0.94%)
Apr 07, 2006	26.96	27.20	26.59	26.74	6,163,224	-0.15(-0.54%)
Apr 06, 2006	26.89	27.03	26.60	26.89	6,682,977	-0.11(-0.40%)
Apr 05, 2006	27.07	27.14	26.84	27.00	7,811,218	-0.12(-0.43%)
Apr 04, 2006	27.19	27.44	26.99	27.11	7,676,982	-0.03(-0.11%)
Apr 03, 2006	27.07	27.27	27.02	27.14	7,202,729	+0.05(+0.18%)
Mar 31, 2006	27.05	27.25	26.90	27.09	8,138,367	+0.02(+0.07%)
Mar 30, 2006	27.10	27.29	26.86	27.07	7,560,967	+0.01(+0.04%)
Mar 29, 2006	26.44	27.32	26.38	27.06	13,233,571	+0.75(+2.84%)
Mar 28, 2006	26.56	26.66	26.29	26.32	13,209,173	-0.24(-0.91%)
Mar 27, 2006	26.62	26.75	26.52	26.56	8,573,296	-0.11(-0.40%)
Mar 24, 2006	26.70	26.89	26.57	26.67	7,120,376	-0.07(-0.25%)
Mar 23, 2006	27.10	27.10	26.63	26.73	12,849,083	-0.26(-0.97%)
Mar 22, 2006	27.31	27.39	26.96	27.00	13,413,719	-0.30(-1.10%)
Mar 21, 2006	27.75	27.81	27.24	27.30	7,908,498	-0.52(-1.89%)
Mar 20, 2006	27.86	27.99	27.70	27.82	6,453,108	+0.00(+0.00%)
Mar 17, 2006	27.97	27.98	27.72	27.82	8,211,764	-0.04(-0.14%)
Mar 16, 2006	27.99	28.03	27.70	27.86	6,191,327	-0.07(-0.24%)
Mar 15, 2006	27.78	28.03	27.73	27.93	6,840,374	+0.09(+0.31%)
Mar 14, 2006	27.65	27.84	27.61	27.84	5,785,634	+0.10(+0.35%)
Mar 13, 2006	27.46	27.80	27.36	27.74	10,715,513	+0.39(+1.42%)
Mar 10, 2006	27.24	27.49	27.14	27.36	8,321,500	+0.07(+0.25%)
Mar 09, 2006	27.33	27.46	27.03	27.29	7,211,582	+0.04(+0.14%)
Mar 08, 2006	27.19	27.35	27.11	27.25	7,474,290	+0.04(+0.14%)
Mar 07, 2006	27.02	27.26	26.96	27.21	7,968,204	+0.10(+0.36%)
Mar 06, 2006	27.35	27.41	27.08	27.11	6,442,299	-0.30(-1.10%)
Mar 03, 2006	27.14	27.63	27.11	27.41	8,103,984	+0.18(+0.68%)
Mar 02, 2006	27.20	27.27	26.95	27.23	9,861,200	-0.06(-0.21%)

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.