Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	28.50	28.96	28.43	28.96	4,841,752	+0.64(+2.24%)
May 30, 2006	29.15	29.25	28.31	28.32	3,649,753	-1.02(-3.47%)
May 26, 2006	29.26	29.38	29.01	29.34	3,262,847	+0.30(+1.05%)
May 25, 2006	29.09	29.17	28.93	29.04	2,128,075	+0.02(+0.08%)
May 24, 2006	28.80	29.20	28.66	29.02	5,221,017	+0.16(+0.55%)
May 23, 2006	29.01	29.23	28.86	28.86	3,075,702	-0.06(-0.21%)
May 22, 2006	28.98	29.19	28.66	28.92	4,378,602	-0.06(-0.19%)
May 19, 2006	28.67	29.09	28.54	28.98	4,802,831	+0.42(+1.48%)
May 18, 2006	28.41	28.89	28.41	28.56	3,620,606	-0.30(-1.03%)
May 17, 2006	29.96	29.96	28.84	28.85	4,199,456	-0.58(-1.97%)
May 16, 2006	29.43	29.57	29.34	29.43	3,036,603	+0.14(+0.48%)
May 15, 2006	29.45	29.51	29.15	29.29	5,009,702	-0.11(-0.36%)
May 12, 2006	29.68	29.74	29.37	29.40	3,232,811	-0.31(-1.04%)
May 11, 2006	29.82	30.00	29.60	29.71	3,329,671	-0.22(-0.73%)
May 10, 2006	29.85	30.09	29.51	29.93	8,722,904	+0.62(+2.11%)
May 09, 2006	29.42	29.56	29.24	29.31	2,651,296	-0.23(-0.76%)
May 08, 2006	29.46	29.65	29.44	29.53	2,752,244	-0.07(-0.25%)
May 05, 2006	29.40	29.74	29.32	29.61	3,475,938	+0.47(+1.62%)
May 04, 2006	29.35	29.48	29.12	29.14	2,832,931	-0.04(-0.13%)
May 03, 2006	28.95	29.37	28.92	29.17	5,397,142	+0.25(+0.88%)
May 02, 2006	28.89	28.98	28.53	28.92	5,941,335	-0.10(-0.33%)
May 01, 2006	29.30	29.33	28.75	29.02	7,662,420	-0.30(-1.02%)
Apr 28, 2006	29.82	29.88	29.28	29.32	10,273,729	+0.20(+0.70%)
Apr 27, 2006	28.44	29.43	28.33	29.11	7,542,279	+0.42(+1.45%)
Apr 26, 2006	28.21	28.90	28.21	28.70	5,106,562	+0.48(+1.70%)
Apr 25, 2006	28.14	28.29	27.96	28.22	4,212,785	-0.01(-0.04%)
Apr 24, 2006	28.08	28.30	27.82	28.23	3,169,008	+0.12(+0.44%)
Apr 21, 2006	28.26	28.29	27.98	28.11	3,295,370	+0.04(+0.14%)
Apr 20, 2006	28.19	28.39	28.02	28.07	3,564,978	-0.33(-1.17%)
Apr 19, 2006	28.18	28.43	28.11	28.40	3,422,621	+0.19(+0.66%)
Apr 18, 2006	27.77	28.25	27.76	28.21	4,447,559	+0.60(+2.16%)
Apr 17, 2006	27.71	27.80	27.50	27.62	2,358,583	-0.10(-0.34%)
Apr 13, 2006	28.13	28.04	27.64	27.71	2,756,687	-0.42(-1.48%)
Apr 12, 2006	27.85	28.14	27.59	28.13	6,484,106	+0.38(+1.36%)
Apr 11, 2006	27.74	27.78	27.06	27.75	6,392,045	+0.15(+0.55%)
Apr 10, 2006	27.85	27.85	27.51	27.60	5,961,595	-0.15(-0.55%)
Apr 07, 2006	28.01	28.12	27.70	27.75	3,336,602	-0.26(-0.92%)
Apr 06, 2006	27.85	28.08	27.60	28.01	5,348,090	+0.18(+0.65%)
Apr 05, 2006	27.57	27.92	27.49	27.83	4,073,804	+0.37(+1.33%)
Apr 04, 2006	27.25	27.57	27.18	27.46	4,254,017	+0.21(+0.76%)
Apr 03, 2006	27.21	27.53	27.01	27.26	5,030,318	+0.04(+0.14%)
Mar 31, 2006	27.44	27.46	27.09	27.22	19,450,186	-0.21(-0.76%)
Mar 30, 2006	27.46	27.81	27.41	27.42	4,897,380	-0.12(-0.45%)
Mar 29, 2006	27.54	27.67	27.44	27.55	3,478,782	+0.12(+0.43%)
Mar 28, 2006	27.59	27.71	27.43	27.43	4,886,717	-0.23(-0.81%)
Mar 27, 2006	27.71	27.77	27.60	27.66	3,721,554	-0.03(-0.10%)
Mar 24, 2006	27.57	27.75	27.43	27.68	4,847,973	+0.11(+0.41%)
Mar 23, 2006	27.92	27.92	27.57	27.57	6,736,475	-0.28(-1.01%)
Mar 22, 2006	28.11	28.14	27.76	27.85	5,587,307	-0.32(-1.12%)
Mar 21, 2006	28.62	28.63	28.14	28.17	3,330,026	-0.48(-1.69%)
Mar 20, 2006	28.70	28.84	28.63	28.65	3,124,399	+0.12(+0.41%)
Mar 17, 2006	28.45	28.60	28.32	28.53	5,171,076	+0.10(+0.34%)
Mar 16, 2006	28.57	28.59	28.41	28.44	2,724,519	+0.05(+0.18%)
Mar 15, 2006	28.61	28.68	28.20	28.39	3,772,916	-0.11(-0.39%)
Mar 14, 2006	28.05	28.72	27.98	28.50	4,500,343	+0.52(+1.85%)
Mar 13, 2006	27.91	28.05	27.78	27.98	2,977,954	+0.06(+0.20%)
Mar 10, 2006	27.58	28.00	27.58	27.93	2,884,826	+0.27(+0.98%)
Mar 09, 2006	27.96	28.03	27.64	27.66	2,283,228	-0.31(-1.11%)
Mar 08, 2006	27.78	27.98	27.63	27.96	4,484,170	+0.14(+0.49%)
Mar 07, 2006	27.55	27.94	27.45	27.83	4,097,086	+0.29(+1.04%)
Mar 06, 2006	27.83	27.89	27.44	27.54	3,099,340	-0.28(-1.01%)
Mar 03, 2006	28.19	28.22	27.80	27.82	3,711,957	-0.34(-1.22%)
Mar 02, 2006	27.88	28.17	27.66	28.17	4,598,092	+0.21(+0.76%)

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.