Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	29.44	29.60	29.30	29.51	2,566,703	+0.12(+0.41%)
May 30, 2006	29.45	29.63	29.29	29.39	2,643,636	-0.25(-0.85%)
May 26, 2006	29.59	29.74	29.54	29.64	1,962,735	+0.12(+0.40%)
May 25, 2006	29.27	29.52	29.14	29.52	3,053,517	+0.34(+1.16%)
May 24, 2006	28.85	29.22	28.71	29.18	2,443,803	+0.33(+1.15%)
May 23, 2006	28.98	29.04	28.82	28.85	2,580,430	-0.13(-0.43%)
May 22, 2006	28.66	29.03	28.66	28.98	4,917,932	+0.23(+0.78%)
May 19, 2006	28.85	28.93	28.66	28.75	2,594,316	+0.04(+0.13%)
May 18, 2006	28.84	28.92	28.64	28.71	1,421,495	-0.10(-0.35%)
May 17, 2006	29.07	29.11	28.73	28.81	3,373,058	-0.31(-1.05%)
May 16, 2006	28.92	29.15	28.85	29.12	2,764,142	+0.14(+0.50%)
May 15, 2006	28.90	29.01	28.78	28.98	2,666,939	+0.12(+0.41%)
May 12, 2006	29.01	29.08	28.75	28.86	3,158,541	-0.19(-0.65%)
May 11, 2006	29.17	29.25	28.95	29.05	1,450,065	-0.24(-0.81%)
May 10, 2006	29.11	29.33	29.08	29.28	1,823,235	+0.14(+0.49%)
May 09, 2006	29.10	29.24	29.03	29.14	1,673,361	+0.07(+0.24%)
May 08, 2006	29.04	29.16	28.93	29.07	2,141,819	+0.01(+0.02%)
May 05, 2006	28.88	29.10	28.88	29.06	2,227,849	+0.07(+0.24%)
May 04, 2006	28.82	29.05	28.80	29.00	2,294,407	+0.19(+0.65%)
May 03, 2006	28.88	28.91	28.76	28.81	2,032,326	-0.11(-0.37%)
May 02, 2006	28.83	28.96	28.73	28.91	3,865,936	-0.07(-0.24%)
May 01, 2006	28.92	29.13	28.82	28.98	3,213,926	-0.03(-0.11%)
Apr 28, 2006	28.69	29.22	28.69	29.01	6,541,176	+0.44(+1.56%)
Apr 27, 2006	28.19	28.60	28.13	28.57	3,098,048	+0.38(+1.33%)
Apr 26, 2006	28.02	28.34	27.94	28.19	2,092,499	+0.28(+1.01%)
Apr 25, 2006	27.94	27.99	27.83	27.91	2,001,202	-0.01(-0.04%)
Apr 24, 2006	27.63	27.93	27.59	27.92	1,876,386	+0.23(+0.84%)
Apr 21, 2006	27.72	27.81	27.57	27.69	1,059,018	+0.09(+0.34%)
Apr 20, 2006	27.60	27.70	27.45	27.60	1,372,494	+0.08(+0.30%)
Apr 19, 2006	27.21	27.55	27.21	27.52	1,711,827	+0.36(+1.34%)
Apr 18, 2006	27.10	27.29	27.04	27.15	1,699,058	+0.09(+0.35%)
Apr 17, 2006	27.10	27.25	26.98	27.06	1,321,419	+0.05(+0.19%)
Apr 13, 2006	27.07	27.26	26.98	27.01	1,351,585	-0.06(-0.23%)
Apr 12, 2006	27.25	27.29	27.02	27.07	4,305,824	-0.36(-1.30%)
Apr 11, 2006	27.48	27.57	27.32	27.43	1,601,376	-0.13(-0.48%)
Apr 10, 2006	27.59	27.70	27.50	27.56	1,308,331	+0.06(+0.21%)
Apr 07, 2006	27.63	27.67	27.47	27.50	1,812,861	-0.13(-0.45%)
Apr 06, 2006	27.70	27.86	27.60	27.63	1,911,660	-0.11(-0.38%)
Apr 05, 2006	27.70	27.88	27.70	27.74	1,978,377	+0.16(+0.57%)
Apr 04, 2006	27.62	27.74	27.57	27.58	1,242,730	+0.00(+0.00%)
Apr 03, 2006	27.59	27.83	27.52	27.58	1,630,745	-0.01(-0.05%)
Mar 31, 2006	27.75	27.81	27.55	27.59	1,936,719	-0.09(-0.32%)
Mar 30, 2006	27.68	27.81	27.57	27.68	1,027,894	-0.03(-0.09%)
Mar 29, 2006	27.54	27.96	27.48	27.70	3,161,573	+0.24(+0.89%)
Mar 28, 2006	27.89	28.36	27.44	27.46	2,866,931	-0.50(-1.79%)
Mar 27, 2006	28.12	28.18	27.89	27.96	1,269,066	-0.22(-0.78%)
Mar 24, 2006	28.68	28.68	28.01	28.18	1,172,182	-0.01(-0.04%)
Mar 23, 2006	28.36	28.43	28.08	28.19	1,334,666	-0.25(-0.88%)
Mar 22, 2006	28.33	28.45	28.27	28.44	1,130,684	+0.15(+0.53%)
Mar 21, 2006	28.49	28.53	28.26	28.29	1,812,861	-0.08(-0.29%)
Mar 20, 2006	28.50	28.53	28.33	28.38	928,935	-0.12(-0.42%)
Mar 17, 2006	28.48	28.49	28.24	28.49	2,904,759	+0.18(+0.62%)
Mar 16, 2006	28.65	28.65	28.09	28.32	2,902,684	-0.31(-1.09%)
Mar 15, 2006	28.48	28.68	28.29	28.63	2,977,223	+0.08(+0.26%)
Mar 14, 2006	28.39	28.57	28.36	28.56	2,578,674	+0.17(+0.60%)
Mar 13, 2006	28.36	28.45	28.22	28.39	2,054,033	+0.02(+0.07%)
Mar 10, 2006	28.22	28.37	28.16	28.37	1,566,741	+0.09(+0.31%)
Mar 09, 2006	28.17	28.33	28.17	28.28	2,066,163	+0.12(+0.42%)
Mar 08, 2006	27.90	28.34	27.88	28.16	3,663,550	+0.28(+1.01%)
Mar 07, 2006	27.70	27.92	27.67	27.88	2,148,523	+0.20(+0.72%)
Mar 06, 2006	27.70	27.88	27.64	27.68	1,530,509	-0.03(-0.11%)
Mar 03, 2006	27.74	27.83	27.64	27.71	1,343,126	-0.03(-0.09%)
Mar 02, 2006	27.77	27.77	27.59	27.74	1,239,538	-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.