Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2006	27.22	27.43	27.22	27.42	187,516	+0.26(+0.95%)
May 30, 2006	27.56	27.56	27.16	27.16	51,846	-0.45(-1.62%)
May 26, 2006	27.59	27.61	27.48	27.61	43,167	+0.15(+0.56%)
May 25, 2006	27.40	27.45	27.26	27.45	75,143	+0.19(+0.69%)
May 24, 2006	27.25	27.36	26.89	27.26	95,243	-0.04(-0.16%)
May 23, 2006	27.56	27.67	27.27	27.31	161,250	-0.07(-0.26%)
May 22, 2006	27.29	27.47	27.13	27.38	121,052	-0.12(-0.45%)
May 19, 2006	27.40	27.58	27.25	27.50	72,631	+0.10(+0.37%)
May 18, 2006	27.74	27.75	27.37	27.40	77,427	-0.20(-0.73%)
May 17, 2006	27.99	28.09	27.57	27.60	243,475	-0.59(-2.10%)
May 16, 2006	28.36	28.37	28.13	28.19	81,539	-0.05(-0.19%)
May 15, 2006	28.08	28.25	27.96	28.24	134,984	-0.04(-0.14%)
May 12, 2006	28.55	28.59	28.25	28.28	190,714	-0.46(-1.61%)
May 11, 2006	29.00	29.00	28.66	28.75	121,052	-0.26(-0.89%)
May 10, 2006	29.02	29.08	28.93	29.01	232,740	-0.04(-0.14%)
May 09, 2006	28.99	29.05	28.96	29.05	99,811	+0.04(+0.12%)
May 08, 2006	29.08	29.08	28.96	29.01	86,335	+0.00(+0.00%)
May 05, 2006	28.90	29.06	28.87	29.01	74,458	+0.32(+1.10%)
May 04, 2006	28.59	28.77	28.59	28.70	122,879	+0.27(+0.94%)
May 03, 2006	28.41	28.47	28.33	28.43	131,101	+0.02(+0.06%)
May 02, 2006	28.25	28.41	28.19	28.41	79,026	+0.21(+0.76%)
May 01, 2006	28.20	28.36	28.19	28.20	120,138	+0.04(+0.16%)
Apr 28, 2006	28.26	28.28	28.12	28.15	41,340	-0.08(-0.28%)
Apr 27, 2006	28.04	28.41	28.02	28.23	42,254	-0.07(-0.23%)
Apr 26, 2006	28.28	28.45	28.24	28.30	62,353	+0.11(+0.37%)
Apr 25, 2006	28.35	28.37	28.15	28.19	92,502	-0.25(-0.89%)
Apr 24, 2006	28.45	28.46	28.33	28.45	50,933	+0.00(+0.00%)
Apr 21, 2006	28.52	28.62	28.33	28.45	51,161	+0.01(+0.03%)
Apr 20, 2006	28.33	28.53	28.33	28.44	194,140	+0.14(+0.51%)
Apr 19, 2006	28.18	28.34	28.14	28.29	97,298	+0.16(+0.56%)
Apr 18, 2006	27.58	28.20	27.58	28.13	38,599	+0.60(+2.19%)
Apr 17, 2006	27.67	27.72	27.40	27.53	46,822	-0.09(-0.32%)
Apr 13, 2006	27.76	27.75	27.57	27.62	25,580	-0.14(-0.50%)
Apr 12, 2006	27.58	27.76	27.56	27.76	29,692	+0.27(+0.97%)
Apr 11, 2006	27.76	27.76	27.42	27.49	51,618	-0.19(-0.70%)
Apr 10, 2006	27.79	27.79	27.59	27.68	127,219	-0.04(-0.16%)
Apr 07, 2006	27.96	28.11	27.68	27.73	40,198	-0.21(-0.75%)
Apr 06, 2006	27.96	28.00	27.82	27.94	24,438	-0.02(-0.08%)
Apr 05, 2006	27.92	27.99	27.75	27.96	79,026	+0.05(+0.19%)
Apr 04, 2006	27.70	27.93	27.68	27.91	35,173	+0.18(+0.65%)
Apr 03, 2006	27.68	27.95	27.68	27.73	112,144	+0.09(+0.33%)
Mar 31, 2006	27.63	27.71	27.59	27.64	26,951	+0.03(+0.09%)
Mar 30, 2006	27.65	27.75	27.50	27.61	177,010	+0.02(+0.08%)
Mar 29, 2006	27.44	27.61	27.38	27.59	51,390	+0.23(+0.85%)
Mar 28, 2006	27.50	27.57	27.31	27.36	51,390	-0.13(-0.46%)
Mar 27, 2006	27.52	27.52	27.41	27.48	80,397	-0.02(-0.08%)
Mar 24, 2006	27.49	27.57	27.45	27.50	41,340	-0.06(-0.22%)
Mar 23, 2006	27.65	27.65	27.43	27.57	55,729	-0.12(-0.44%)
Mar 22, 2006	27.45	27.69	27.45	27.69	66,007	+0.25(+0.93%)
Mar 21, 2006	27.61	27.73	27.42	27.43	52,303	-0.14(-0.51%)
Mar 20, 2006	27.64	27.67	27.57	27.57	52,075	-0.01(-0.03%)
Mar 17, 2006	27.53	27.68	27.53	27.58	47,050	+0.08(+0.30%)
Mar 16, 2006	27.52	27.61	27.45	27.50	105,064	+0.11(+0.42%)
Mar 15, 2006	27.15	27.44	27.15	27.39	60,297	+0.33(+1.23%)
Mar 14, 2006	26.81	27.11	26.80	27.05	56,186	+0.26(+0.96%)
Mar 13, 2006	26.80	26.90	26.76	26.80	19,870	-0.01(-0.03%)
Mar 10, 2006	26.51	26.80	26.51	26.80	37,686	+0.30(+1.14%)
Mar 09, 2006	26.58	26.67	26.50	26.50	32,204	-0.05(-0.20%)
Mar 08, 2006	26.42	26.58	26.30	26.55	13,704	+0.04(+0.13%)
Mar 07, 2006	26.55	26.62	26.44	26.52	36,772	-0.10(-0.38%)
Mar 06, 2006	26.82	26.82	26.54	26.62	113,058	-0.19(-0.72%)
Mar 03, 2006	26.69	26.99	26.68	26.81	71,032	+0.08(+0.29%)
Mar 02, 2006	26.71	26.77	26.64	26.73	51,618	-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.