Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	26.18	26.50	26.00	26.39	236,800	+0.23(+0.88%)
May 30, 2006	27.20	27.20	26.11	26.16	330,900	-1.24(-4.53%)
May 26, 2006	27.77	27.98	27.30	27.40	269,200	-0.27(-0.98%)
May 25, 2006	27.20	27.67	26.80	27.67	481,700	+0.59(+2.18%)
May 24, 2006	26.90	27.40	26.43	27.08	550,400	+0.90(+3.44%)
May 23, 2006	26.20	26.72	26.13	26.18	500,900	+0.21(+0.81%)
May 22, 2006	25.76	26.30	25.70	25.97	248,200	-0.24(-0.92%)
May 19, 2006	27.37	27.38	26.10	26.21	434,400	-1.15(-4.20%)
May 18, 2006	27.85	28.04	27.36	27.36	367,300	+0.44(+1.63%)
May 17, 2006	27.30	27.30	26.65	26.92	401,200	-0.39(-1.43%)
May 16, 2006	27.56	27.63	27.31	27.31	254,800	-0.37(-1.34%)
May 15, 2006	26.50	27.82	26.38	27.68	703,000	+2.19(+8.59%)
May 12, 2006	25.56	25.79	25.20	25.49	328,000	-0.07(-0.27%)
May 11, 2006	26.30	26.31	25.56	25.56	373,900	-0.86(-3.26%)
May 10, 2006	26.58	26.70	25.70	26.42	565,500	-0.42(-1.56%)
May 09, 2006	27.80	27.83	26.75	26.84	379,100	-1.07(-3.83%)
May 08, 2006	27.42	27.95	27.16	27.91	303,100	+0.52(+1.90%)
May 05, 2006	27.50	27.64	27.14	27.39	215,800	+0.14(+0.51%)
May 04, 2006	27.95	28.13	27.13	27.25	284,900	-0.59(-2.12%)
May 03, 2006	27.91	28.37	27.63	27.84	365,600	-0.19(-0.68%)
May 02, 2006	28.75	28.75	27.68	28.03	424,200	-0.97(-3.34%)
May 01, 2006	28.51	29.00	28.30	29.00	261,700	+0.26(+0.90%)
Apr 28, 2006	29.00	29.00	28.34	28.74	270,300	-0.43(-1.47%)
Apr 27, 2006	27.25	29.34	27.07	29.17	762,600	+1.73(+6.30%)
Apr 26, 2006	27.18	27.57	27.02	27.44	125,400	+0.26(+0.96%)
Apr 25, 2006	27.47	27.60	26.96	27.18	218,500	-0.36(-1.31%)
Apr 24, 2006	27.35	27.58	27.00	27.54	184,700	+0.02(+0.07%)
Apr 21, 2006	28.00	28.00	27.31	27.52	151,100	-0.44(-1.57%)
Apr 20, 2006	27.99	28.05	27.65	27.96	79,000	-0.04(-0.14%)
Apr 19, 2006	27.83	28.04	27.79	28.00	159,000	+0.10(+0.36%)
Apr 18, 2006	27.50	28.10	27.40	27.90	220,600	+0.47(+1.71%)
Apr 17, 2006	27.25	27.89	27.25	27.43	262,400	+0.09(+0.33%)
Apr 13, 2006	27.16	27.40	26.91	27.34	128,900	+0.18(+0.66%)
Apr 12, 2006	27.26	27.60	26.89	27.16	129,100	-0.10(-0.37%)
Apr 11, 2006	27.75	27.75	27.07	27.26	358,500	-0.54(-1.94%)
Apr 10, 2006	27.48	28.00	27.14	27.80	146,000	+0.41(+1.50%)
Apr 07, 2006	27.62	27.90	27.35	27.39	179,500	-0.31(-1.12%)
Apr 06, 2006	27.95	27.98	27.45	27.70	189,400	-0.50(-1.77%)
Apr 05, 2006	27.86	28.26	27.71	28.20	254,400	+0.46(+1.66%)
Apr 04, 2006	28.44	28.57	27.69	27.74	260,200	-0.88(-3.07%)
Apr 03, 2006	28.40	28.91	28.19	28.62	304,100	+0.09(+0.32%)
Mar 31, 2006	28.30	28.59	28.21	28.53	258,400	+0.31(+1.10%)
Mar 30, 2006	28.46	28.50	28.00	28.22	290,000	-0.23(-0.81%)
Mar 29, 2006	28.50	28.52	28.27	28.45	186,600	+0.03(+0.11%)
Mar 28, 2006	28.20	28.65	28.10	28.42	318,000	+0.10(+0.35%)
Mar 27, 2006	28.37	28.37	28.11	28.32	205,800	-0.05(-0.18%)
Mar 24, 2006	28.32	28.39	28.15	28.37	184,600	+0.12(+0.42%)
Mar 23, 2006	28.09	28.29	27.90	28.25	117,600	+0.04(+0.14%)
Mar 22, 2006	27.54	28.36	27.46	28.21	190,300	+0.71(+2.58%)
Mar 21, 2006	28.07	28.20	27.47	27.50	147,600	-0.57(-2.03%)
Mar 20, 2006	28.28	28.28	27.85	28.07	212,900	-0.20(-0.71%)
Mar 17, 2006	28.43	28.50	27.90	28.27	478,100	-0.16(-0.56%)
Mar 16, 2006	27.98	28.52	27.64	28.43	370,600	+0.60(+2.16%)
Mar 15, 2006	27.86	27.96	27.55	27.83	209,000	+0.09(+0.32%)
Mar 14, 2006	27.51	27.95	27.30	27.74	243,000	+0.09(+0.33%)
Mar 13, 2006	28.01	28.05	27.51	27.65	167,500	-0.36(-1.29%)
Mar 10, 2006	27.54	28.10	27.25	28.01	132,400	+0.46(+1.67%)
Mar 09, 2006	27.81	28.07	27.26	27.55	251,000	-0.28(-1.01%)
Mar 08, 2006	27.62	28.00	27.20	27.83	545,500	+0.16(+0.58%)
Mar 07, 2006	27.75	27.86	27.42	27.67	292,800	-0.18(-0.65%)
Mar 06, 2006	27.87	28.06	27.43	27.85	347,300	-0.01(-0.04%)
Mar 03, 2006	28.00	28.20	27.66	27.86	297,300	-0.21(-0.75%)
Mar 02, 2006	28.25	28.35	27.77	28.07	169,200	-0.25(-0.88%)

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.