Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	25.65	26.50	25.62	26.48	3,025,000	+0.81(+3.16%)
May 30, 2006	25.64	25.99	25.29	25.67	991,600	+0.03(+0.10%)
May 26, 2006	25.65	25.85	25.48	25.64	756,000	+0.02(+0.06%)
May 25, 2006	25.21	25.80	25.21	25.63	1,311,800	+0.41(+1.65%)
May 24, 2006	25.61	25.71	24.95	25.21	1,857,200	-0.40(-1.56%)
May 23, 2006	25.73	25.90	25.38	25.61	1,719,200	-0.03(-0.12%)
May 22, 2006	25.82	25.86	25.58	25.64	1,294,000	-0.18(-0.70%)
May 19, 2006	26.30	26.33	25.70	25.82	808,200	-0.41(-1.56%)
May 18, 2006	26.23	26.54	26.07	26.23	1,052,600	+0.09(+0.34%)
May 17, 2006	26.26	26.36	25.95	26.14	763,600	-0.11(-0.42%)
May 16, 2006	26.00	26.50	25.93	26.25	1,321,000	+0.28(+1.08%)
May 15, 2006	25.88	26.10	25.61	25.98	1,614,000	-0.12(-0.48%)
May 12, 2006	26.25	26.25	25.90	26.10	959,600	-0.05(-0.21%)
May 11, 2006	26.43	26.50	26.00	26.16	1,376,200	-0.35(-1.32%)
May 10, 2006	26.51	26.90	26.40	26.50	870,800	-0.08(-0.30%)
May 09, 2006	26.89	27.02	26.51	26.59	2,052,000	-0.20(-0.77%)
May 08, 2006	26.66	27.14	26.59	26.79	1,730,600	+0.12(+0.47%)
May 05, 2006	26.23	26.71	25.45	26.66	7,345,800	+1.19(+4.67%)
May 04, 2006	27.04	27.11	24.83	25.48	9,273,000	-1.64(-6.07%)
May 03, 2006	27.38	27.80	26.75	27.12	3,512,600	-0.29(-1.06%)
May 02, 2006	27.80	28.04	27.32	27.41	1,282,200	-0.57(-2.02%)
May 01, 2006	28.25	28.44	27.89	27.98	930,200	-0.15(-0.55%)
Apr 28, 2006	28.32	28.32	28.04	28.13	956,000	-0.16(-0.57%)
Apr 27, 2006	28.43	28.62	28.21	28.29	1,117,600	-0.14(-0.47%)
Apr 26, 2006	28.40	28.62	28.15	28.43	766,000	+0.18(+0.62%)
Apr 25, 2006	29.06	29.06	28.05	28.25	674,800	-0.34(-1.17%)
Apr 24, 2006	28.86	28.98	28.50	28.59	583,400	-0.22(-0.78%)
Apr 21, 2006	28.65	29.15	28.57	28.81	1,740,600	+0.41(+1.46%)
Apr 20, 2006	27.64	28.68	27.64	28.39	2,041,600	+0.87(+3.16%)
Apr 19, 2006	27.28	27.64	27.19	27.52	2,354,400	+0.23(+0.86%)
Apr 18, 2006	27.57	27.80	26.92	27.29	1,698,200	-0.29(-1.05%)
Apr 17, 2006	27.35	27.72	27.28	27.58	946,200	+0.03(+0.11%)
Apr 13, 2006	27.80	27.88	27.45	27.55	830,000	-0.25(-0.88%)
Apr 12, 2006	27.50	28.00	27.50	27.80	694,400	+0.26(+0.94%)
Apr 11, 2006	27.57	27.71	27.29	27.54	1,434,800	-0.18(-0.63%)
Apr 10, 2006	27.99	28.10	27.21	27.71	2,168,200	-0.37(-1.32%)
Apr 07, 2006	28.89	29.16	27.86	28.08	2,347,200	-0.84(-2.89%)
Apr 06, 2006	29.04	29.26	28.82	28.91	1,157,600	-0.25(-0.84%)
Apr 05, 2006	29.10	29.64	29.06	29.16	1,059,000	+0.11(+0.38%)
Apr 04, 2006	29.40	29.52	28.80	29.05	1,261,000	-0.32(-1.11%)
Apr 03, 2006	30.03	30.05	29.08	29.38	2,343,600	-0.73(-2.42%)
Mar 31, 2006	30.04	30.32	29.93	30.11	1,159,000	+0.13(+0.43%)
Mar 30, 2006	30.13	30.35	29.93	29.98	899,400	-0.07(-0.23%)
Mar 29, 2006	30.05	30.23	29.89	30.05	1,136,000	+0.03(+0.10%)
Mar 28, 2006	29.68	30.19	29.52	30.02	1,088,200	+0.29(+0.98%)
Mar 27, 2006	29.48	29.90	29.38	29.73	924,200	+0.19(+0.63%)
Mar 24, 2006	29.38	29.64	29.30	29.54	594,400	+0.22(+0.75%)
Mar 23, 2006	29.52	29.52	29.16	29.32	949,400	-0.30(-1.03%)
Mar 22, 2006	29.80	29.82	28.95	29.62	2,128,200	-0.30(-0.99%)
Mar 21, 2006	29.80	30.05	29.70	29.92	1,140,600	+0.04(+0.12%)
Mar 20, 2006	30.11	30.12	29.75	29.89	1,448,200	-0.12(-0.42%)
Mar 17, 2006	30.23	30.23	29.84	30.01	828,800	-0.12(-0.41%)
Mar 16, 2006	30.09	30.18	29.81	30.14	717,200	+0.09(+0.28%)
Mar 15, 2006	29.59	30.11	29.52	30.05	1,251,200	+0.50(+1.69%)
Mar 14, 2006	29.30	29.70	29.21	29.55	965,800	+0.30(+1.03%)
Mar 13, 2006	29.12	29.37	28.93	29.25	584,200	+0.18(+0.60%)
Mar 10, 2006	28.95	29.16	28.89	29.07	570,400	+0.12(+0.43%)
Mar 09, 2006	29.19	29.25	28.88	28.95	1,075,000	-0.27(-0.92%)
Mar 08, 2006	29.13	29.23	28.88	29.22	766,800	+0.08(+0.27%)
Mar 07, 2006	29.11	29.50	28.77	29.14	1,181,000	+0.01(+0.03%)
Mar 06, 2006	29.26	29.33	28.52	29.13	2,249,400	-0.13(-0.44%)
Mar 03, 2006	29.18	29.63	29.07	29.26	1,028,400	+0.08(+0.27%)
Mar 02, 2006	29.09	29.29	28.96	29.18	900,200	+0.09(+0.33%)

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.