Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.52	27.73	27.52	27.72	185,465	+0.26(+0.95%)
May 30, 2006	27.87	27.87	27.46	27.46	51,279	-0.45(-1.62%)
May 26, 2006	27.89	27.91	27.79	27.91	42,695	+0.15(+0.56%)
May 25, 2006	27.70	27.76	27.56	27.76	74,321	+0.19(+0.69%)
May 24, 2006	27.55	27.67	27.19	27.57	94,201	-0.04(-0.16%)
May 23, 2006	27.87	27.98	27.57	27.61	159,486	-0.07(-0.26%)
May 22, 2006	27.59	27.77	27.43	27.68	119,728	-0.12(-0.45%)
May 19, 2006	27.70	27.89	27.56	27.80	71,836	+0.10(+0.37%)
May 18, 2006	28.04	28.05	27.67	27.70	76,580	-0.20(-0.73%)
May 17, 2006	28.30	28.40	27.87	27.91	240,811	-0.60(-2.10%)
May 16, 2006	28.68	28.68	28.45	28.50	80,646	-0.05(-0.19%)
May 15, 2006	28.39	28.56	28.27	28.56	133,508	-0.04(-0.14%)
May 12, 2006	28.86	28.90	28.57	28.60	188,628	-0.47(-1.61%)
May 11, 2006	29.32	29.32	28.97	29.07	119,728	-0.26(-0.89%)
May 10, 2006	29.34	29.40	29.25	29.33	230,194	-0.04(-0.14%)
May 09, 2006	29.31	29.37	29.28	29.37	98,719	+0.04(+0.12%)
May 08, 2006	29.40	29.40	29.28	29.33	85,390	+0.00(+0.00%)
May 05, 2006	29.22	29.38	29.19	29.33	73,644	+0.32(+1.10%)
May 04, 2006	28.91	29.09	28.90	29.01	121,535	+0.27(+0.94%)
May 03, 2006	28.72	28.79	28.64	28.74	129,667	+0.02(+0.06%)
May 02, 2006	28.57	28.72	28.50	28.72	78,162	+0.22(+0.76%)
May 01, 2006	28.51	28.67	28.50	28.51	118,824	+0.04(+0.16%)
Apr 28, 2006	28.57	28.59	28.43	28.46	40,888	-0.08(-0.28%)
Apr 27, 2006	28.35	28.72	28.33	28.54	41,791	-0.07(-0.23%)
Apr 26, 2006	28.59	28.76	28.55	28.61	61,671	+0.11(+0.37%)
Apr 25, 2006	28.66	28.68	28.46	28.50	91,490	-0.26(-0.89%)
Apr 24, 2006	28.77	28.77	28.65	28.76	50,376	+0.00(+0.00%)
Apr 21, 2006	28.83	28.94	28.64	28.76	50,602	+0.01(+0.03%)
Apr 20, 2006	28.65	28.85	28.64	28.75	192,016	+0.15(+0.51%)
Apr 19, 2006	28.49	28.66	28.45	28.61	96,234	+0.16(+0.56%)
Apr 18, 2006	27.88	28.51	27.88	28.45	38,177	+0.61(+2.19%)
Apr 17, 2006	27.98	28.03	27.70	27.84	46,309	-0.09(-0.32%)
Apr 13, 2006	28.07	28.06	27.88	27.92	25,301	-0.14(-0.50%)
Apr 12, 2006	27.88	28.07	27.87	28.07	29,367	+0.27(+0.97%)
Apr 11, 2006	28.07	28.07	27.72	27.80	51,053	-0.19(-0.70%)
Apr 10, 2006	28.10	28.10	27.89	27.99	125,827	-0.04(-0.16%)
Apr 07, 2006	28.26	28.42	27.99	28.03	39,758	-0.21(-0.75%)
Apr 06, 2006	28.27	28.31	28.13	28.25	24,171	-0.02(-0.08%)
Apr 05, 2006	28.23	28.30	28.06	28.27	78,162	+0.05(+0.19%)
Apr 04, 2006	28.00	28.24	27.99	28.22	34,788	+0.18(+0.65%)
Apr 03, 2006	27.98	28.26	27.98	28.03	110,917	+0.09(+0.33%)
Mar 31, 2006	27.93	28.02	27.89	27.94	26,656	+0.03(+0.09%)
Mar 30, 2006	27.96	28.06	27.80	27.91	175,073	+0.02(+0.08%)
Mar 29, 2006	27.75	27.91	27.68	27.89	50,827	+0.23(+0.85%)
Mar 28, 2006	27.81	27.87	27.62	27.66	50,827	-0.13(-0.46%)
Mar 27, 2006	27.83	27.83	27.71	27.79	79,517	-0.02(-0.08%)
Mar 24, 2006	27.79	27.88	27.75	27.81	40,888	-0.06(-0.22%)
Mar 23, 2006	27.95	27.95	27.74	27.87	55,120	-0.12(-0.44%)
Mar 22, 2006	27.75	28.00	27.75	27.99	65,285	+0.26(+0.93%)
Mar 21, 2006	27.92	28.04	27.72	27.74	51,731	-0.14(-0.51%)
Mar 20, 2006	27.95	27.98	27.88	27.88	51,505	-0.01(-0.03%)
Mar 17, 2006	27.84	27.98	27.84	27.89	46,535	+0.08(+0.30%)
Mar 16, 2006	27.82	27.91	27.76	27.80	103,914	+0.12(+0.42%)
Mar 15, 2006	27.45	27.75	27.45	27.69	59,638	+0.34(+1.23%)
Mar 14, 2006	27.11	27.41	27.09	27.35	55,571	+0.26(+0.96%)
Mar 13, 2006	27.10	27.19	27.05	27.09	19,653	-0.01(-0.03%)
Mar 10, 2006	26.80	27.10	26.80	27.10	37,273	+0.31(+1.14%)
Mar 09, 2006	26.88	26.97	26.79	26.79	31,852	-0.05(-0.20%)
Mar 08, 2006	26.72	26.88	26.60	26.85	13,554	+0.04(+0.13%)
Mar 07, 2006	26.84	26.91	26.73	26.81	36,370	-0.10(-0.38%)
Mar 06, 2006	27.12	27.12	26.83	26.91	111,821	-0.19(-0.72%)
Mar 03, 2006	26.98	27.29	26.97	27.11	70,255	+0.08(+0.29%)
Mar 02, 2006	27.00	27.07	26.93	27.03	51,053	-0.06(-0.23%)

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.