Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.19	27.53	26.14	27.53	3,856,102	+1.36(+5.20%)
May 30, 2006	26.25	26.37	26.09	26.17	1,371,626	-0.34(-1.28%)
May 26, 2006	26.41	26.65	26.25	26.51	1,722,294	+0.23(+0.89%)
May 25, 2006	26.41	26.41	26.10	26.28	1,742,286	-0.10(-0.37%)
May 24, 2006	26.17	26.50	26.01	26.37	3,096,777	+0.19(+0.74%)
May 23, 2006	26.33	26.54	26.16	26.18	1,777,552	+0.09(+0.34%)
May 22, 2006	26.28	26.31	25.89	26.09	2,143,741	-0.27(-1.01%)
May 19, 2006	26.17	26.66	26.17	26.36	2,436,916	+0.28(+1.08%)
May 18, 2006	26.13	26.45	26.02	26.08	1,825,607	+0.08(+0.31%)
May 17, 2006	25.77	26.27	25.77	26.00	1,703,916	-0.17(-0.65%)
May 16, 2006	26.29	26.34	26.04	26.16	1,508,342	-0.14(-0.52%)
May 15, 2006	26.62	26.72	26.04	26.30	2,168,452	-0.27(-1.03%)
May 12, 2006	27.10	27.14	26.54	26.58	1,857,520	-0.51(-1.87%)
May 11, 2006	27.26	27.30	26.98	27.08	1,850,318	-0.22(-0.80%)
May 10, 2006	27.20	27.53	26.98	27.30	1,582,971	-0.06(-0.21%)
May 09, 2006	27.49	27.70	27.36	27.36	1,756,318	-0.32(-1.16%)
May 08, 2006	27.48	27.85	27.48	27.68	964,211	+0.25(+0.91%)
May 05, 2006	27.62	27.79	27.28	27.43	2,678,559	-0.21(-0.76%)
May 04, 2006	27.86	28.29	27.62	27.64	1,165,622	-0.30(-1.07%)
May 03, 2006	27.48	28.10	27.24	27.94	3,035,063	+0.51(+1.85%)
May 02, 2006	27.64	27.89	27.33	27.43	3,816,242	-0.23(-0.82%)
May 01, 2006	28.16	28.44	27.58	27.65	2,210,422	-0.44(-1.58%)
Apr 28, 2006	28.19	28.31	28.01	28.10	1,244,472	-0.16(-0.57%)
Apr 27, 2006	28.30	28.44	28.00	28.26	1,668,154	-0.05(-0.17%)
Apr 26, 2006	28.22	28.54	28.07	28.31	2,643,417	+0.03(+0.11%)
Apr 25, 2006	29.03	29.18	28.22	28.27	3,347,360	-0.83(-2.85%)
Apr 24, 2006	29.23	29.31	29.00	29.10	1,754,952	-0.28(-0.96%)
Apr 21, 2006	29.72	29.76	29.20	29.39	1,822,503	-0.25(-0.84%)
Apr 20, 2006	29.70	29.72	29.27	29.64	1,148,982	+0.04(+0.14%)
Apr 19, 2006	29.52	29.76	29.37	29.60	1,037,971	+0.06(+0.22%)
Apr 18, 2006	28.99	29.68	28.85	29.53	1,416,081	+0.54(+1.86%)
Apr 17, 2006	29.03	29.25	28.89	28.99	1,123,030	-0.11(-0.39%)
Apr 13, 2006	29.00	29.32	28.83	29.10	1,147,120	+0.10(+0.36%)
Apr 12, 2006	28.67	29.02	28.64	29.00	1,406,892	+0.05(+0.17%)
Apr 11, 2006	29.10	29.27	28.91	28.95	1,734,960	-0.13(-0.44%)
Apr 10, 2006	28.94	29.28	28.90	29.08	2,143,617	+0.09(+0.31%)
Apr 07, 2006	29.47	29.76	28.90	28.99	1,679,827	-0.36(-1.23%)
Apr 06, 2006	29.18	29.55	29.12	29.35	2,183,228	+0.06(+0.22%)
Apr 05, 2006	29.68	29.72	29.29	29.29	2,145,231	-0.27(-0.90%)
Apr 04, 2006	29.28	29.77	29.19	29.56	1,852,429	+0.02(+0.08%)
Apr 03, 2006	30.60	30.60	29.39	29.53	2,232,650	-0.70(-2.32%)
Mar 31, 2006	30.12	30.40	30.12	30.23	1,315,624	+0.02(+0.05%)
Mar 30, 2006	30.43	30.58	30.13	30.22	1,852,677	-0.24(-0.79%)
Mar 29, 2006	31.21	31.22	30.32	30.46	2,290,763	-0.90(-2.88%)
Mar 28, 2006	30.09	31.37	29.76	31.36	5,549,960	+0.35(+1.12%)
Mar 27, 2006	31.26	31.62	30.98	31.01	1,933,390	-0.39(-1.26%)
Mar 24, 2006	31.41	31.47	31.21	31.41	1,139,545	-0.04(-0.13%)
Mar 23, 2006	31.30	31.72	31.30	31.45	1,106,515	+0.10(+0.31%)
Mar 22, 2006	31.34	31.41	31.10	31.35	1,058,459	-0.05(-0.15%)
Mar 21, 2006	31.41	31.58	31.25	31.40	1,177,046	-0.08(-0.26%)
Mar 20, 2006	31.65	31.68	31.28	31.48	1,541,869	-0.05(-0.15%)
Mar 17, 2006	31.77	31.81	31.39	31.53	1,520,139	+0.04(+0.13%)
Mar 16, 2006	31.27	31.77	31.25	31.49	2,301,566	+0.28(+0.90%)
Mar 15, 2006	30.80	31.25	30.29	31.21	2,875,623	+1.33(+4.45%)
Mar 14, 2006	29.64	29.89	29.45	29.88	1,391,122	+0.31(+1.06%)
Mar 13, 2006	29.40	30.40	29.35	29.56	1,334,126	+0.21(+0.71%)
Mar 10, 2006	29.28	29.45	29.13	29.35	1,381,064	+0.16(+0.55%)
Mar 09, 2006	29.54	29.54	29.03	29.19	1,527,837	-0.17(-0.58%)
Mar 08, 2006	29.00	29.37	28.90	29.36	2,532,778	+0.32(+1.11%)
Mar 07, 2006	29.04	29.25	28.91	29.04	1,804,497	+0.04(+0.14%)
Mar 06, 2006	29.48	29.72	28.98	29.00	1,707,517	-0.63(-2.12%)
Mar 03, 2006	29.42	29.90	29.33	29.63	1,494,559	-0.06(-0.22%)
Mar 02, 2006	30.13	30.17	29.49	29.69	1,362,313	-0.64(-2.10%)

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.