Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.17	29.33	29.02	29.24	2,590,747	+0.12(+0.40%)
May 30, 2006	29.18	29.36	29.02	29.12	2,668,401	-0.25(-0.85%)
May 26, 2006	29.32	29.46	29.27	29.37	1,981,122	+0.12(+0.40%)
May 25, 2006	29.00	29.25	28.87	29.25	3,082,121	+0.34(+1.16%)
May 24, 2006	28.58	28.95	28.44	28.91	2,466,696	+0.33(+1.15%)
May 23, 2006	28.71	28.77	28.55	28.58	2,604,603	-0.12(-0.43%)
May 22, 2006	28.39	28.76	28.39	28.71	4,964,002	+0.22(+0.78%)
May 19, 2006	28.58	28.66	28.40	28.48	2,618,619	+0.04(+0.13%)
May 18, 2006	28.57	28.65	28.38	28.45	1,434,811	-0.10(-0.35%)
May 17, 2006	28.80	28.84	28.46	28.55	3,404,656	-0.30(-1.05%)
May 16, 2006	28.65	28.88	28.58	28.85	2,790,036	+0.14(+0.50%)
May 15, 2006	28.63	28.74	28.52	28.71	2,691,922	+0.12(+0.41%)
May 12, 2006	28.74	28.81	28.48	28.59	3,188,129	-0.19(-0.65%)
May 11, 2006	28.90	28.97	28.68	28.78	1,463,649	-0.24(-0.81%)
May 10, 2006	28.84	29.06	28.81	29.01	1,840,315	+0.14(+0.49%)
May 09, 2006	28.83	28.97	28.76	28.87	1,689,036	+0.07(+0.24%)
May 08, 2006	28.77	28.89	28.66	28.80	2,161,883	+0.01(+0.02%)
May 05, 2006	28.61	28.83	28.61	28.79	2,248,719	+0.07(+0.24%)
May 04, 2006	28.55	28.78	28.53	28.73	2,315,900	+0.19(+0.65%)
May 03, 2006	28.61	28.65	28.49	28.54	2,051,364	-0.11(-0.37%)
May 02, 2006	28.56	28.70	28.46	28.65	3,902,151	-0.07(-0.24%)
May 01, 2006	28.65	28.86	28.55	28.71	3,244,033	-0.03(-0.11%)
Apr 28, 2006	28.43	28.95	28.43	28.75	6,602,451	+0.44(+1.56%)
Apr 27, 2006	27.93	28.34	27.87	28.30	3,127,070	+0.37(+1.33%)
Apr 26, 2006	27.76	28.07	27.68	27.93	2,112,101	+0.28(+1.01%)
Apr 25, 2006	27.68	27.73	27.57	27.65	2,019,948	-0.01(-0.04%)
Apr 24, 2006	27.37	27.67	27.33	27.66	1,893,963	+0.23(+0.84%)
Apr 21, 2006	27.47	27.55	27.31	27.44	1,068,939	+0.09(+0.34%)
Apr 20, 2006	27.34	27.44	27.19	27.34	1,385,351	+0.08(+0.30%)
Apr 19, 2006	26.96	27.30	26.96	27.26	1,727,863	+0.36(+1.34%)
Apr 18, 2006	26.85	27.03	26.79	26.90	1,714,974	+0.09(+0.35%)
Apr 17, 2006	26.85	27.00	26.73	26.81	1,333,797	+0.05(+0.19%)
Apr 13, 2006	26.82	27.01	26.73	26.76	1,364,246	-0.06(-0.23%)
Apr 12, 2006	27.00	27.03	26.77	26.82	4,346,160	-0.35(-1.30%)
Apr 11, 2006	27.22	27.31	27.07	27.17	1,616,377	-0.13(-0.48%)
Apr 10, 2006	27.34	27.44	27.25	27.30	1,320,587	+0.06(+0.21%)
Apr 07, 2006	27.37	27.41	27.22	27.25	1,829,843	-0.12(-0.45%)
Apr 06, 2006	27.44	27.60	27.34	27.37	1,929,568	-0.11(-0.38%)
Apr 05, 2006	27.45	27.62	27.45	27.48	1,996,910	+0.16(+0.57%)
Apr 04, 2006	27.37	27.48	27.31	27.32	1,254,372	+0.00(+0.00%)
Apr 03, 2006	27.34	27.57	27.26	27.32	1,646,021	-0.01(-0.05%)
Mar 31, 2006	27.50	27.55	27.30	27.34	1,954,861	-0.09(-0.32%)
Mar 30, 2006	27.42	27.55	27.31	27.42	1,037,523	-0.02(-0.09%)
Mar 29, 2006	27.28	27.70	27.22	27.45	3,191,190	+0.24(+0.89%)
Mar 28, 2006	27.63	28.10	27.18	27.21	2,893,788	-0.50(-1.79%)
Mar 27, 2006	27.86	27.92	27.63	27.70	1,280,954	-0.22(-0.78%)
Mar 24, 2006	28.41	28.41	27.75	27.92	1,183,163	-0.01(-0.04%)
Mar 23, 2006	28.09	28.17	27.82	27.93	1,347,169	-0.25(-0.88%)
Mar 22, 2006	28.06	28.19	28.01	28.18	1,141,275	+0.15(+0.53%)
Mar 21, 2006	28.23	28.27	27.99	28.03	1,829,843	-0.08(-0.29%)
Mar 20, 2006	28.24	28.27	28.07	28.11	937,637	-0.12(-0.42%)
Mar 17, 2006	28.21	28.23	27.98	28.23	2,931,970	+0.17(+0.62%)
Mar 16, 2006	28.39	28.39	27.83	28.06	2,929,876	-0.31(-1.09%)
Mar 15, 2006	28.22	28.42	28.02	28.37	3,005,112	+0.07(+0.26%)
Mar 14, 2006	28.12	28.30	28.09	28.29	2,602,830	+0.17(+0.60%)
Mar 13, 2006	28.09	28.19	27.96	28.12	2,073,274	+0.02(+0.07%)
Mar 10, 2006	27.96	28.11	27.90	28.11	1,581,417	+0.09(+0.31%)
Mar 09, 2006	27.91	28.06	27.91	28.02	2,085,518	+0.12(+0.42%)
Mar 08, 2006	27.64	28.07	27.62	27.90	3,697,869	+0.28(+1.01%)
Mar 07, 2006	27.44	27.66	27.41	27.62	2,168,649	+0.20(+0.72%)
Mar 06, 2006	27.44	27.62	27.39	27.42	1,544,846	-0.03(-0.11%)
Mar 03, 2006	27.48	27.57	27.38	27.45	1,355,708	-0.02(-0.09%)
Mar 02, 2006	27.51	27.52	27.33	27.48	1,251,150	-0.03(-0.11%)

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.