Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.60	29.98	29.50	29.90	524,556	+0.25(+0.86%)
May 30, 2006	29.77	29.96	29.54	29.64	569,245	-0.25(-0.84%)
May 26, 2006	29.86	29.95	29.77	29.89	381,316	+0.09(+0.29%)
May 25, 2006	30.03	30.04	29.68	29.81	527,507	-0.20(-0.67%)
May 24, 2006	29.42	30.07	28.96	30.01	680,527	+0.59(+2.01%)
May 23, 2006	30.00	30.00	29.41	29.42	431,118	-0.45(-1.52%)
May 22, 2006	29.52	30.04	29.46	29.88	573,744	+0.26(+0.88%)
May 19, 2006	29.62	29.98	29.20	29.61	598,989	-0.08(-0.25%)
May 18, 2006	29.45	30.07	29.10	29.69	529,386	+0.21(+0.73%)
May 17, 2006	29.75	29.77	29.25	29.48	560,371	-0.44(-1.47%)
May 16, 2006	29.75	29.96	29.57	29.91	401,619	+0.02(+0.08%)
May 15, 2006	29.65	30.11	29.63	29.89	417,728	+0.12(+0.39%)
May 12, 2006	29.84	30.11	29.52	29.77	413,573	-0.11(-0.37%)
May 11, 2006	29.75	30.09	29.58	29.89	618,019	+0.12(+0.42%)
May 10, 2006	29.77	29.99	29.41	29.76	428,166	+0.08(+0.27%)
May 09, 2006	29.64	29.89	29.60	29.68	564,978	-0.07(-0.25%)
May 08, 2006	29.91	30.04	29.70	29.75	644,595	-0.11(-0.35%)
May 05, 2006	29.20	29.93	29.02	29.86	769,187	+0.68(+2.31%)
May 04, 2006	29.34	29.49	28.11	29.18	1,448,808	-0.47(-1.58%)
May 03, 2006	29.70	29.74	29.22	29.66	320,758	-0.03(-0.10%)
May 02, 2006	29.55	29.93	29.43	29.68	452,960	+0.13(+0.44%)
May 01, 2006	29.80	30.04	29.52	29.55	350,853	-0.28(-0.94%)
Apr 28, 2006	29.90	30.02	29.52	29.84	495,900	+0.01(+0.03%)
Apr 27, 2006	29.00	29.89	28.80	29.82	668,118	+0.68(+2.35%)
Apr 26, 2006	29.40	29.52	28.93	29.14	277,843	-0.14(-0.48%)
Apr 25, 2006	29.48	29.50	28.98	29.28	652,125	-0.20(-0.66%)
Apr 24, 2006	29.65	29.66	29.28	29.48	585,932	-0.22(-0.76%)
Apr 21, 2006	29.41	29.82	29.33	29.70	781,977	+0.46(+1.57%)
Apr 20, 2006	29.00	29.35	28.88	29.24	431,784	+0.16(+0.55%)
Apr 19, 2006	28.39	29.12	28.35	29.08	572,213	+0.78(+2.76%)
Apr 18, 2006	27.94	28.39	27.82	28.30	583,841	+0.36(+1.29%)
Apr 17, 2006	28.20	28.20	27.71	27.94	307,290	-0.26(-0.94%)
Apr 13, 2006	28.60	28.70	28.18	28.20	328,255	-0.53(-1.83%)
Apr 12, 2006	28.79	28.98	28.68	28.73	279,707	-0.06(-0.21%)
Apr 11, 2006	28.70	28.94	28.70	28.79	683,881	+0.07(+0.24%)
Apr 10, 2006	28.84	28.86	28.62	28.72	318,262	-0.05(-0.17%)
Apr 07, 2006	29.05	29.38	28.53	28.77	1,083,267	+0.66(+2.37%)
Apr 06, 2006	28.20	28.30	27.88	28.11	349,894	-0.18(-0.65%)
Apr 05, 2006	28.33	28.41	27.93	28.29	570,711	-0.12(-0.44%)
Apr 04, 2006	28.62	28.97	28.32	28.41	634,571	-0.23(-0.80%)
Apr 03, 2006	29.20	29.20	28.55	28.64	442,336	-0.43(-1.48%)
Mar 31, 2006	29.10	29.18	28.77	29.07	331,455	-0.04(-0.14%)
Mar 30, 2006	29.00	29.16	28.85	29.11	279,046	+0.18(+0.64%)
Mar 29, 2006	28.85	29.22	28.65	28.93	390,867	+0.08(+0.28%)
Mar 28, 2006	28.87	29.20	28.80	28.85	560,553	+0.14(+0.49%)
Mar 27, 2006	28.80	28.93	28.50	28.71	237,921	-0.06(-0.23%)
Mar 24, 2006	28.70	28.98	28.60	28.77	261,917	+0.10(+0.37%)
Mar 23, 2006	28.32	28.69	28.03	28.67	347,700	+0.10(+0.35%)
Mar 22, 2006	28.31	28.65	28.18	28.57	279,200	+0.05(+0.16%)
Mar 21, 2006	28.74	29.00	28.36	28.52	376,099	-0.28(-0.95%)
Mar 20, 2006	28.71	28.89	28.64	28.80	440,395	+0.10(+0.33%)
Mar 17, 2006	28.59	28.86	28.47	28.70	526,488	+0.15(+0.54%)
Mar 16, 2006	28.45	28.62	28.39	28.55	323,470	+0.07(+0.23%)
Mar 15, 2006	28.45	28.49	28.20	28.48	215,409	+0.13(+0.48%)
Mar 14, 2006	28.07	28.45	27.98	28.35	389,671	+0.26(+0.91%)
Mar 13, 2006	28.02	28.25	27.99	28.09	262,992	+0.08(+0.29%)
Mar 10, 2006	27.74	28.23	27.66	28.02	504,178	+0.18(+0.65%)
Mar 09, 2006	27.96	28.20	27.71	27.84	346,827	-0.21(-0.77%)
Mar 08, 2006	27.92	28.25	27.75	28.05	498,696	-0.02(-0.07%)
Mar 07, 2006	28.11	28.23	27.99	28.07	428,149	-0.11(-0.37%)
Mar 06, 2006	28.10	28.29	27.80	28.18	555,639	+0.03(+0.11%)
Mar 03, 2006	28.12	28.30	27.91	28.14	594,550	-0.09(-0.32%)
Mar 02, 2006	28.28	28.41	27.95	28.23	610,249	-0.17(-0.60%)

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.